DCOM: Dime Community Bancshares Inc.

As of Friday, May 22nd, 2026

$ 36.90

+0.02 +0.05%

Open: 37.06
High: 37.23
Low: 36.69
Volume: 157,122
Previous Close on Thursday, May 21st, 2026

$ 36.88

+0.11 +0.30%

Open: 36.59
High: 36.94
Low: 36.12
Volume: 213,697

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 37.06 37.23 36.69 36.90 157,122 +0.02 +0.05
2026-05-21 36.59 36.94 36.12 36.88 213,697 +0.11 +0.30
2026-05-20 35.67 36.78 35.14 36.77 23,338 +1.06 +2.97
2026-05-19 35.86 36.12 35.60 35.71 22,152 -0.50 -1.38
2026-05-18 35.91 36.69 35.82 36.21 190,438 +0.50 +1.40
2026-05-15 36.46 36.77 35.43 35.71 381,352 -0.91 -2.48
2026-05-14 36.59 37.00 36.43 36.62 37,571 +0.47 +1.30
2026-05-13 36.40 36.85 35.92 36.15 357,304 -0.45 -1.23
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 37.23
On 2026-05-22		 35.14
On 2026-05-20		 1.19 3.33 36.69
On 2026-05-18		 35.60
On 2026-05-19		 -2.97 36.49
10D 37.60
On 2026-05-11		 35.14
On 2026-05-20		 -0.32 -0.86 37.60
On 2026-05-11		 35.14
On 2026-05-20		 -6.54 36.42
20D 37.90
On 2026-05-08		 35.14
On 2026-05-20		 1.61 4.56 37.90
On 2026-05-08		 35.14
On 2026-05-20		 -7.28 36.36
WTD 37.23
On 2026-05-22		 35.14
On 2026-05-20		 1.19 3.33 36.69
On 2026-05-18		 35.60
On 2026-05-19		 -2.97 36.49
MTD 37.90
On 2026-05-08		 35.14
On 2026-05-20		 1.01 2.81 37.90
On 2026-05-08		 35.14
On 2026-05-20		 -7.28 36.47
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
IWS

iShares Russell Midcap Value ETF

158.62 +1.08 +0.69 135,693
CUBI

Customers Bancorp Inc.

75.15 -0.54 -0.71 297,223
CFFN

Capitol Federal Financial Inc.

7.75 -0.04 -0.51 649,178
BFH

Bread Financial Holdings Inc.

86.60 +0.82 +0.96 569,293
DCOM

Dime Community Bancshares Inc.

36.90 +0.02 +0.05 157,122