Dime Community Bancshares

DCOMP
🏛️ usa →
19.26
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 26.01 26.21 26.01 26.21 0.0M
2021-12-30 26.17 26.17 26.17 26.17 0.0M
2021-12-29 26.18 26.18 26.16 26.16 0.0M
2021-12-28 25.95 26.25 25.95 26.05 0.0M
2021-12-27 26.04 26.04 25.95 25.95 0.0M
2021-12-23 26.05 26.05 26.03 26.05 0.0M
2021-12-22 25.85 25.99 25.80 25.99 0.0M
2021-12-21 25.83 25.85 25.68 25.85 0.0M
2021-12-20 25.80 25.80 25.80 25.80 0.0M
2021-12-17 25.80 25.91 25.80 25.91 0.0M
2021-12-16 25.80 25.80 25.80 25.80 0.0M
2021-12-15 25.56 25.76 25.56 25.76 0.0M
2021-12-14 25.75 25.75 25.65 25.65 0.0M
2021-12-13 25.87 25.87 25.87 25.87 0.0M
2021-12-10 25.85 25.88 25.72 25.85 0.0M
2021-12-09 25.83 25.84 25.82 25.83 0.0M
2021-12-08 25.84 25.97 25.75 25.82 0.0M
2021-12-07 25.80 25.83 25.78 25.78 0.0M
2021-12-06 25.80 25.80 25.77 25.79 0.0M
2021-12-03 25.85 25.85 25.80 25.85 0.0M
2021-12-02 25.85 25.95 25.84 25.84 0.0M
2021-12-01 25.85 26.14 25.81 25.81 0.0M
2021-11-30 25.93 25.93 25.79 25.84 0.0M
2021-11-29 26.05 26.05 25.75 25.93 0.0M
2021-11-26 25.94 25.95 25.85 25.85 0.0M
2021-11-24 25.80 25.94 25.80 25.94 0.0M
2021-11-23 25.87 25.87 25.85 25.85 0.0M
2021-11-22 25.89 26.00 25.72 26.00 0.0M
2021-11-19 25.90 25.94 25.90 25.91 0.0M
2021-11-18 25.87 25.87 25.77 25.77 0.0M
2021-11-17 25.87 25.90 25.87 25.90 0.0M
2021-11-16 25.98 25.98 25.76 25.78 0.0M
2021-11-15 26.00 26.03 25.93 25.96 0.0M
2021-11-12 26.01 26.16 26.01 26.04 0.0M
2021-11-11 26.10 26.10 26.00 26.00 0.0M
2021-11-10 25.98 26.11 25.98 26.11 0.0M
2021-11-09 25.98 26.19 25.98 26.19 0.0M
2021-11-08 26.16 26.16 25.88 26.11 0.0M
2021-11-05 26.05 26.20 26.05 26.10 0.0M
2021-11-04 26.15 26.23 26.15 26.21 0.0M
2021-11-03 26.30 26.30 26.18 26.30 0.0M
2021-11-02 26.29 26.30 26.29 26.30 0.0M
2021-11-01 26.10 26.33 26.08 26.24 0.0M
2021-10-29 26.08 26.21 25.99 26.02 0.0M
2021-10-28 26.00 26.00 25.88 25.94 0.0M
2021-10-27 26.04 26.04 25.91 26.01 0.0M
2021-10-26 25.85 26.10 25.85 26.05 0.0M
2021-10-25 25.89 25.95 25.84 25.85 0.0M
2021-10-22 25.92 26.05 25.89 25.89 0.0M
2021-10-21 26.08 26.08 25.80 25.89 0.0M
2021-10-20 25.95 26.43 25.95 26.07 0.0M
2021-10-19 25.99 26.10 25.85 25.90 0.0M
2021-10-18 26.05 26.05 25.73 25.96 0.0M
2021-10-15 26.09 26.19 25.97 25.97 0.0M
2021-10-14 26.10 26.10 25.96 26.04 0.0M
2021-10-13 26.00 26.00 25.98 25.99 0.0M
2021-10-12 25.91 25.99 25.91 25.99 0.0M
2021-10-11 25.98 25.98 25.73 25.89 0.0M
2021-10-08 25.94 26.06 25.84 25.90 0.0M
2021-10-07 25.94 25.98 25.75 25.77 0.2M
2021-10-06 25.77 26.33 25.72 25.83 0.0M
2021-10-05 25.95 25.97 25.70 25.70 0.0M
2021-10-04 25.99 25.99 25.73 25.85 0.0M
2021-10-01 25.87 25.97 25.72 25.97 0.0M
2021-09-30 25.96 26.00 25.65 25.70 0.1M
2021-09-29 25.94 25.95 25.81 25.95 0.0M
2021-09-28 25.93 26.01 25.80 25.95 0.0M
2021-09-27 25.90 25.95 25.86 25.95 0.0M
2021-09-24 25.99 25.99 25.85 25.89 0.0M
2021-09-23 26.14 26.27 26.00 26.10 0.0M
2021-09-22 26.06 26.15 26.01 26.08 0.0M
2021-09-21 26.44 26.44 25.99 26.01 0.0M
2021-09-20 26.10 26.10 26.05 26.06 0.0M
2021-09-17 26.16 26.16 26.02 26.10 0.0M
2021-09-16 26.16 26.16 26.00 26.16 0.0M
2021-09-15 25.93 26.36 25.85 26.35 0.0M
2021-09-14 26.03 26.03 25.85 25.93 0.0M
2021-09-13 25.88 25.88 25.86 25.86 0.0M
2021-09-10 25.97 25.97 25.85 25.85 0.0M
2021-09-09 26.00 26.00 25.87 25.95 0.0M
2021-09-08 26.10 26.10 25.85 25.86 0.0M
2021-09-07 26.20 26.20 26.10 26.10 0.0M
2021-09-03 26.20 26.20 26.20 26.20 0.0M
2021-09-02 26.20 26.24 26.10 26.24 0.0M
2021-09-01 26.21 26.35 26.12 26.15 0.0M
2021-08-31 26.04 26.34 26.03 26.30 0.0M
2021-08-30 26.05 26.05 25.91 26.01 0.0M
2021-08-27 26.07 26.16 26.00 26.05 0.0M
2021-08-26 26.00 26.00 25.95 26.00 0.0M
2021-08-25 26.02 26.39 25.90 26.01 0.0M
2021-08-24 26.00 26.02 26.00 26.02 0.0M
2021-08-23 26.07 26.07 26.00 26.00 0.0M
2021-08-20 26.01 26.01 25.87 25.99 0.0M
2021-08-19 25.99 26.00 25.98 26.00 0.0M
2021-08-18 25.86 26.00 25.86 26.00 0.0M
2021-08-17 25.90 25.95 25.85 25.95 0.0M
2021-08-16 25.93 26.00 25.87 26.00 0.0M
2021-08-13 25.99 26.05 25.99 26.05 0.0M
2021-08-12 26.00 26.00 25.86 26.00 0.0M
2021-08-11 25.88 26.05 25.80 26.00 0.1M
2021-08-10 25.97 25.97 25.24 25.81 0.0M
2021-08-09 26.02 26.15 25.81 25.93 0.0M
2021-08-06 26.28 26.30 26.28 26.30 0.0M
2021-08-05 26.29 26.29 26.15 26.23 0.0M
2021-08-04 26.40 26.40 26.09 26.38 0.0M
2021-08-03 26.42 26.42 26.37 26.42 0.0M
2021-08-02 26.30 26.40 26.27 26.39 0.0M
2021-07-30 26.42 26.42 26.19 26.40 0.0M
2021-07-29 26.40 26.41 26.35 26.40 0.0M
2021-07-28 26.30 26.40 26.30 26.40 0.0M
2021-07-27 26.00 26.30 26.00 26.30 0.0M
2021-07-26 26.32 26.42 25.99 26.32 0.0M
2021-07-23 26.38 26.39 26.00 26.34 0.0M
2021-07-22 26.30 26.37 26.29 26.37 0.0M
2021-07-21 26.18 26.36 26.00 26.36 0.0M
2021-07-20 26.23 26.30 26.14 26.25 0.0M
2021-07-19 26.23 26.23 25.97 26.15 0.0M
2021-07-16 26.28 26.28 26.13 26.23 0.0M
2021-07-15 26.28 26.28 26.28 26.28 0.0M
2021-07-14 26.34 26.34 26.16 26.29 0.0M
2021-07-13 26.06 26.37 25.97 26.31 0.0M
2021-07-12 26.15 26.32 26.15 26.32 0.0M
2021-07-09 26.29 26.29 26.01 26.16 0.0M
2021-07-08 26.03 26.25 26.02 26.16 0.0M
2021-07-07 26.02 26.20 26.00 26.11 0.0M
2021-07-06 26.02 26.15 25.95 26.14 0.0M
2021-07-02 26.20 26.20 25.99 26.04 0.0M
2021-07-01 26.05 26.29 25.88 26.12 0.0M
2021-06-30 26.00 26.50 25.70 26.50 0.0M
2021-06-29 26.25 26.25 25.87 26.00 0.0M
2021-06-28 25.90 26.25 25.70 25.98 0.0M
2021-06-25 25.84 25.91 25.79 25.91 0.0M
2021-06-24 25.92 25.92 25.61 25.87 0.0M
2021-06-23 25.73 25.85 25.62 25.80 0.0M
2021-06-22 25.80 25.82 25.70 25.80 0.0M
2021-06-21 25.70 25.92 25.70 25.79 0.0M
2021-06-18 25.77 25.83 25.74 25.76 0.0M
2021-06-17 25.86 25.86 25.78 25.80 0.0M
2021-06-16 25.90 25.90 25.65 25.80 0.0M
2021-06-15 25.80 25.89 25.75 25.80 0.0M
2021-06-14 25.79 25.80 25.79 25.80 0.0M
2021-06-11 25.86 25.89 25.71 25.80 0.0M
2021-06-10 25.71 25.92 25.65 25.79 0.0M
2021-06-09 25.79 25.80 25.75 25.75 0.0M
2021-06-08 25.63 25.79 25.63 25.76 0.0M
2021-06-07 25.78 25.96 25.67 25.78 0.0M
2021-06-04 25.85 26.00 25.62 25.72 0.0M
2021-06-03 25.84 25.95 25.60 25.88 0.0M
2021-06-02 25.93 26.00 25.65 26.00 0.0M
2021-06-01 25.97 25.97 25.82 25.85 0.0M
2021-05-28 25.84 25.98 25.79 25.85 0.0M
2021-05-27 25.73 25.87 25.68 25.73 0.0M
2021-05-26 25.70 25.70 25.65 25.65 0.0M
2021-05-25 25.67 25.70 25.65 25.68 0.0M
2021-05-24 25.65 25.75 25.65 25.70 0.0M
2021-05-21 25.63 25.64 25.56 25.64 0.0M
2021-05-20 25.55 25.70 25.55 25.63 0.0M
2021-05-19 25.66 25.66 25.57 25.61 0.0M
2021-05-18 25.59 25.67 25.42 25.67 0.0M
2021-05-17 25.45 25.59 25.45 25.50 0.0M
2021-05-14 25.27 25.62 25.23 25.56 0.0M
2021-05-13 25.61 25.61 25.40 25.60 0.0M
2021-05-12 25.40 25.61 25.28 25.44 0.0M
2021-05-11 25.29 25.55 25.29 25.55 0.0M
2021-05-10 25.45 25.69 25.45 25.62 0.0M
2021-05-07 25.32 25.59 25.32 25.52 0.0M
2021-05-06 25.31 25.34 25.16 25.22 0.0M
2021-05-05 25.59 25.60 25.44 25.52 0.0M
2021-05-04 25.42 25.60 25.42 25.52 0.0M
2021-05-03 25.53 25.56 25.36 25.42 0.0M
2021-04-30 25.61 25.61 25.30 25.53 0.0M
2021-04-29 25.56 25.64 25.42 25.45 0.0M
2021-04-28 25.61 25.72 25.61 25.63 0.0M
2021-04-27 25.51 25.63 25.41 25.58 0.0M
2021-04-26 25.35 25.54 25.35 25.51 0.0M
2021-04-23 25.32 25.39 25.31 25.39 0.0M
2021-04-22 25.38 25.38 25.13 25.25 0.0M
2021-04-21 25.40 25.40 25.25 25.28 0.0M
2021-04-20 25.45 25.45 25.33 25.44 0.1M
2021-04-19 25.28 25.48 25.28 25.45 0.0M
2021-04-16 25.43 25.53 25.18 25.18 0.0M
2021-04-15 25.34 25.46 25.25 25.46 0.0M
2021-04-14 25.31 25.38 25.22 25.38 0.0M
2021-04-13 25.39 25.40 25.31 25.31 0.0M
2021-04-12 25.36 25.40 25.32 25.39 0.0M
2021-04-09 25.39 25.43 25.26 25.34 0.0M
2021-04-08 25.39 25.39 25.34 25.34 0.0M
2021-04-07 25.38 25.40 25.30 25.30 0.0M
2021-04-06 25.36 25.39 25.32 25.32 0.0M
2021-04-05 25.35 25.35 25.17 25.22 0.0M
2021-04-01 25.20 25.33 25.10 25.26 0.0M
2021-03-31 25.19 25.19 24.98 25.08 0.1M
2021-03-30 25.15 25.25 25.05 25.10 0.0M
2021-03-29 25.17 25.28 25.07 25.09 0.0M
2021-03-26 25.21 25.35 25.21 25.25 0.0M
2021-03-25 25.26 25.30 25.24 25.25 0.0M
2021-03-24 25.14 25.21 25.10 25.10 0.0M
2021-03-23 25.15 25.20 25.11 25.15 0.0M
2021-03-22 25.14 25.24 25.13 25.15 0.0M
2021-03-19 24.94 25.14 24.92 25.08 0.0M
2021-03-18 25.00 25.03 24.92 24.94 0.0M
2021-03-17 25.11 25.11 24.97 25.01 0.0M
2021-03-16 25.03 25.12 25.01 25.01 0.0M
2021-03-15 24.94 25.12 24.94 25.12 0.0M
2021-03-12 24.68 25.00 24.68 24.92 0.0M
2021-03-11 24.75 24.76 24.70 24.70 0.0M
2021-03-10 24.78 24.78 24.60 24.72 0.0M
2021-03-09 24.80 24.80 24.72 24.72 0.0M
2021-03-08 24.75 24.75 24.70 24.73 0.0M
2021-03-05 24.80 24.80 24.65 24.75 0.0M
2021-03-04 24.95 25.03 24.65 24.75 0.0M
2021-03-03 24.95 25.11 24.89 24.95 0.0M
2021-03-02 24.90 25.03 24.83 24.98 0.0M
2021-03-01 24.61 24.93 24.61 24.85 0.0M
2021-02-26 25.61 25.61 24.33 24.40 0.1M
2021-02-25 25.36 25.94 25.09 25.61 0.0M
2021-02-24 24.90 25.45 24.90 25.34 0.1M
2021-02-23 25.01 25.10 24.90 24.97 0.0M
2021-02-22 25.11 25.11 25.00 25.02 0.0M
2021-02-19 25.14 25.16 25.08 25.15 0.0M
2021-02-18 25.12 25.19 24.99 25.19 0.0M
2021-02-17 25.33 25.33 25.11 25.20 0.0M
2021-02-16 25.30 25.30 25.00 25.16 0.0M
2021-02-12 25.23 25.35 25.23 25.35 0.0M
2021-02-11 25.39 25.60 25.35 25.35 0.0M
2021-02-10 25.26 25.40 25.26 25.37 0.0M
2021-02-09 25.55 25.55 25.27 25.41 0.0M
2021-02-08 25.40 25.60 25.30 25.51 0.0M
2021-02-05 25.25 25.47 25.25 25.46 0.0M
2021-02-04 25.20 25.60 25.10 25.47 0.0M
2021-02-03 25.39 25.60 24.93 25.06 0.0M
2021-02-02 25.32 25.32 25.25 25.30 0.0M
2021-02-01 25.07 25.49 25.07 25.49 0.0M
2021-01-29 25.25 25.54 25.25 25.36 0.0M
2021-01-28 25.35 25.40 25.35 25.40 0.0M
2021-01-27 25.46 25.73 25.05 25.35 0.0M
2021-01-26 25.72 25.75 25.09 25.09 0.0M
2021-01-25 25.70 25.75 25.68 25.68 0.0M
2021-01-22 25.78 25.78 25.55 25.73 0.0M
2021-01-21 25.55 25.73 25.55 25.72 0.0M
2021-01-20 25.53 25.72 25.43 25.71 0.0M
2021-01-19 25.50 25.70 25.26 25.69 0.0M
2021-01-15 25.25 25.66 25.25 25.53 0.0M
2021-01-14 25.15 25.38 25.15 25.16 0.0M
2021-01-13 25.13 25.25 25.13 25.19 0.0M
2021-01-12 24.98 25.19 24.76 25.02 0.0M
2021-01-11 25.50 25.50 25.01 25.04 0.0M
2021-01-08 25.09 25.39 24.95 25.39 0.0M
2021-01-07 25.61 25.61 24.82 25.09 0.0M
2021-01-06 25.92 25.92 25.20 25.43 0.0M
2021-01-05 25.92 25.98 25.76 25.98 0.0M
2021-01-04 25.94 25.94 25.54 25.85 0.0M