Dime Commercial Bancshares, Inc. DCOM
NYSE · United States · Finance
$39.52+0.10 (+0.25%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $39.52 | +0.25% | $39.42 | $39.55 | $38.38 | 503.10K |
| 2026-09-30 | $39.42 | -0.13% | $39.57 | $39.62 | $39.09 | 431.40K |
| 2026-09-29 | $39.47 | -0.30% | $39.68 | $40.00 | $39.23 | 307.70K |
| 2026-09-28 | $39.59 | -1.93% | $40.38 | $40.48 | $39.55 | 229.20K |
| 2026-09-25 | $40.37 | +0.40% | $40.37 | $40.91 | $40.23 | 257.30K |
| 2026-09-24 | $40.21 | +0.65% | $40.29 | $40.50 | $39.80 | 232.30K |
| 2026-09-23 | $39.95 | -1.46% | $40.21 | $40.53 | $39.92 | 192.60K |
| 2026-09-22 | $40.54 | -0.86% | $41.24 | $41.27 | $40.49 | 378.50K |
| 2026-09-21 | $40.89 | +0.39% | $40.77 | $41.21 | $40.77 | 229.00K |
| 2026-09-18 | $40.73 | +0.42% | $40.48 | $40.92 | $40.08 | 802.60K |
| 2026-09-17 | $40.56 | +0.05% | $40.99 | $41.05 | $40.41 | 201.50K |
| 2026-09-16 | $40.54 | -0.95% | $41.03 | $41.08 | $39.86 | 293.50K |
| 2026-09-15 | $40.93 | -0.20% | $41.02 | $41.39 | $40.80 | 255.50K |
| 2026-09-14 | $41.01 | +0.74% | $40.54 | $41.21 | $40.36 | 275.60K |
| 2026-09-11 | $40.71 | +0.49% | $40.81 | $41.13 | $40.34 | 327.70K |
| 2026-09-10 | $40.51 | +0.30% | $40.42 | $40.53 | $39.88 | 325.90K |
| 2026-09-09 | $40.39 | -0.86% | $40.33 | $40.82 | $40.19 | 204.30K |
| 2026-09-08 | $40.74 | -1.24% | $41.04 | $41.27 | $40.68 | 206.00K |
| 2026-09-04 | $41.25 | +0.78% | $40.55 | $41.49 | $40.55 | 238.50K |
| 2026-09-03 | $40.93 | +1.31% | $40.66 | $41.06 | $40.59 | 291.60K |
| 2026-09-02 | $40.40 | +2.41% | $39.78 | $40.85 | $39.70 | 328.70K |
| 2026-09-01 | $39.45 | -2.35% | $40.23 | $40.39 | $39.34 | 401.30K |
| 2026-08-31 | $40.40 | -0.17% | $40.27 | $40.61 | $40.26 | 283.70K |
| 2026-08-28 | $40.47 | +0.17% | $40.62 | $40.70 | $40.29 | 248.70K |
| 2026-08-27 | $40.40 | 0.00% | $40.05 | $40.51 | $39.69 | 191.70K |
| 2026-08-26 | $40.40 | +0.02% | $40.29 | $40.69 | $40.29 | 150.90K |
| 2026-08-25 | $40.39 | -0.05% | $40.47 | $40.63 | $40.25 | 139.50K |
| 2026-08-24 | $40.41 | -0.05% | $40.54 | $40.85 | $40.40 | 140.70K |
| 2026-08-21 | $40.43 | +0.32% | $40.35 | $40.74 | $40.02 | 209.90K |
| 2026-08-20 | $40.30 | +0.95% | $39.61 | $40.38 | $39.50 | 251.80K |
| 2026-08-19 | $39.92 | -1.75% | $40.67 | $40.82 | $39.88 | 355.30K |
| 2026-08-18 | $40.63 | -0.61% | $40.94 | $41.29 | $40.45 | 213.30K |
| 2026-08-17 | $40.88 | -0.20% | $40.93 | $41.15 | $40.70 | 178.80K |
| 2026-08-14 | $40.96 | -0.58% | $40.98 | $41.42 | $40.94 | 287.10K |
| 2026-08-13 | $41.20 | +0.71% | $41.23 | $41.53 | $41.01 | 307.30K |
| 2026-08-12 | $40.91 | +0.69% | $40.77 | $41.28 | $40.67 | 334.80K |
| 2026-08-11 | $40.63 | +1.22% | $40.34 | $40.78 | $40.28 | 269.00K |
| 2026-08-10 | $40.14 | -0.45% | $40.08 | $40.43 | $39.85 | 205.70K |
| 2026-08-07 | $40.32 | -1.87% | $40.94 | $41.13 | $40.30 | 295.50K |
| 2026-08-06 | $41.09 | -1.06% | $41.86 | $41.88 | $40.82 | 839.90K |
| 2026-08-05 | $41.53 | -0.50% | $41.86 | $41.86 | $41.05 | 374.90K |
| 2026-08-04 | $41.74 | +1.29% | $41.20 | $41.97 | $41.20 | 493.80K |
| 2026-08-03 | $41.21 | +1.10% | $40.83 | $41.41 | $40.83 | 258.80K |
| 2026-07-31 | $40.76 | -0.10% | $41.00 | $41.20 | $40.52 | 385.80K |
| 2026-07-30 | $40.80 | +0.49% | $40.45 | $41.13 | $40.45 | 249.80K |
| 2026-07-29 | $40.60 | -0.51% | $40.70 | $41.08 | $40.52 | 369.50K |
| 2026-07-28 | $40.81 | +1.52% | $40.35 | $41.25 | $40.08 | 393.00K |
| 2026-07-27 | $40.20 | +1.62% | $39.59 | $40.30 | $39.59 | 372.40K |
| 2026-07-24 | $39.56 | +0.84% | $39.15 | $39.96 | $38.57 | 296.30K |
| 2026-07-23 | $39.23 | -0.58% | $38.63 | $39.35 | $37.51 | 439.00K |
| 2026-07-22 | $39.46 | -1.79% | $39.86 | $39.86 | $39.30 | 283.10K |
| 2026-07-21 | $40.18 | +0.73% | $39.57 | $40.23 | $39.31 | 296.00K |
| 2026-07-20 | $39.89 | -1.07% | $39.90 | $40.28 | $39.63 | 254.40K |
| 2026-07-17 | $40.32 | -2.04% | $40.80 | $40.99 | $39.89 | 383.60K |
| 2026-07-16 | $41.16 | +1.76% | $40.52 | $41.45 | $40.48 | 364.50K |
| 2026-07-15 | $40.45 | +1.43% | $40.02 | $40.78 | $40.00 | 288.10K |
| 2026-07-14 | $39.88 | -0.18% | $40.07 | $40.43 | $39.71 | 205.70K |
| 2026-07-13 | $39.95 | +0.38% | $39.97 | $40.13 | $39.57 | 203.60K |
| 2026-07-10 | $39.80 | +0.28% | $39.56 | $39.98 | $39.48 | 168.50K |
| 2026-07-09 | $39.69 | +2.43% | $38.98 | $39.80 | $38.29 | 308.90K |
| 2026-07-08 | $38.75 | -2.25% | $39.64 | $39.64 | $38.55 | 417.10K |
| 2026-07-07 | $39.64 | -1.34% | $40.18 | $40.30 | $39.58 | 222.20K |
| 2026-07-06 | $40.18 | -0.32% | $40.48 | $40.95 | $40.02 | 231.60K |
| 2026-07-02 | $40.31 | -2.35% | $41.33 | $41.55 | $40.03 | 240.40K |
| 2026-07-01 | $41.28 | +1.55% | $40.75 | $41.62 | $40.27 | 282.80K |
| 2026-06-30 | $40.65 | +0.40% | $40.29 | $40.89 | $40.05 | 261.10K |
| 2026-06-29 | $40.49 | -0.25% | $40.34 | $40.49 | $39.48 | 291.60K |
| 2026-06-26 | $40.59 | +1.55% | $40.00 | $40.99 | $39.38 | 1.68M |
| 2026-06-25 | $39.97 | +0.50% | $39.69 | $40.04 | $39.63 | 299.60K |
| 2026-06-24 | $39.77 | 0.00% | $39.54 | $40.00 | $39.27 | 426.00K |
| 2026-06-23 | $39.77 | +1.56% | $39.12 | $39.81 | $39.03 | 296.70K |
| 2026-06-22 | $39.16 | +0.41% | $39.03 | $39.56 | $39.03 | 170.50K |
| 2026-06-18 | $39.00 | +0.62% | $39.04 | $39.52 | $38.81 | 578.40K |
| 2026-06-17 | $38.76 | -1.62% | $39.35 | $40.16 | $38.47 | 363.50K |
| 2026-06-16 | $39.40 | +0.41% | $39.71 | $40.01 | $39.04 | 245.50K |
| 2026-06-15 | $39.24 | -2.10% | $40.36 | $40.76 | $39.12 | 288.00K |
| 2026-06-12 | $40.08 | +0.68% | $40.00 | $40.53 | $39.88 | 240.70K |
| 2026-06-11 | $39.81 | +1.48% | $39.42 | $39.95 | $38.90 | 328.20K |
| 2026-06-10 | $39.23 | +0.72% | $39.00 | $39.50 | $39.00 | 224.00K |
| 2026-06-09 | $38.95 | +2.10% | $38.51 | $39.32 | $38.46 | 237.50K |
| 2026-06-08 | $38.15 | +0.98% | $38.03 | $38.63 | $38.02 | 202.50K |
| 2026-06-05 | $37.78 | +0.61% | $37.72 | $38.30 | $37.39 | 384.20K |
| 2026-06-04 | $37.55 | +2.48% | $37.33 | $37.99 | $37.14 | 328.50K |
| 2026-06-03 | $36.64 | -1.53% | $36.87 | $36.98 | $36.47 | 251.20K |
| 2026-06-02 | $37.21 | +0.81% | $36.82 | $37.63 | $36.82 | 287.10K |
| 2026-06-01 | $36.91 | -1.36% | $37.00 | $37.22 | $36.32 | 205.40K |
| 2026-05-29 | $37.42 | +0.54% | $37.08 | $37.99 | $36.89 | 256.70K |
| 2026-05-28 | $37.22 | +0.32% | $36.96 | $37.28 | $36.49 | 183.20K |
| 2026-05-27 | $37.10 | -1.49% | $37.83 | $37.84 | $36.99 | 256.00K |
| 2026-05-26 | $37.66 | +2.06% | $37.02 | $38.00 | $37.02 | 208.30K |