NasdaqGS - Delayed Quote • USD
Dime Community Bancshares, Inc. (DCOM)
At close: April 23 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 19.25 | 20.73 | 18.82 | 19.43 | 19.43 | 357,700 |
Apr 22, 2024 | 18.69 | 19.20 | 18.65 | 19.07 | 19.07 | 215,400 |
Apr 19, 2024 | 17.67 | 18.73 | 17.67 | 18.68 | 18.68 | 254,300 |
Apr 18, 2024 | 17.60 | 17.99 | 17.60 | 17.83 | 17.83 | 190,100 |
Apr 17, 2024 | 18.19 | 18.19 | 17.70 | 17.73 | 17.73 | 332,400 |
Apr 16, 2024 | 0.25 Dividend | |||||
Apr 16, 2024 | 17.80 | 18.11 | 17.67 | 18.01 | 18.01 | 173,300 |
Apr 15, 2024 | 18.63 | 18.79 | 18.07 | 18.35 | 18.10 | 277,500 |
Apr 12, 2024 | 18.01 | 18.51 | 18.01 | 18.51 | 18.26 | 172,400 |
Apr 11, 2024 | 18.58 | 18.58 | 17.92 | 18.32 | 18.07 | 146,800 |
Apr 10, 2024 | 19.30 | 19.30 | 18.11 | 18.33 | 18.08 | 471,400 |
Apr 9, 2024 | 18.94 | 19.75 | 18.84 | 19.70 | 19.43 | 325,400 |
Apr 8, 2024 | 18.36 | 19.02 | 18.36 | 18.75 | 18.49 | 173,200 |
Apr 5, 2024 | 17.89 | 18.42 | 17.71 | 18.38 | 18.13 | 187,200 |
Apr 4, 2024 | 18.61 | 18.82 | 18.03 | 18.18 | 17.93 | 390,200 |
Apr 3, 2024 | 18.33 | 18.61 | 18.18 | 18.31 | 18.06 | 226,700 |
Apr 2, 2024 | 18.35 | 18.51 | 18.00 | 18.32 | 18.07 | 390,700 |
Apr 1, 2024 | 19.30 | 19.30 | 18.40 | 18.59 | 18.34 | 182,300 |
Mar 28, 2024 | 19.22 | 19.43 | 18.96 | 19.26 | 19.00 | 205,500 |
Mar 27, 2024 | 18.47 | 19.29 | 18.47 | 19.29 | 19.03 | 298,400 |
Mar 26, 2024 | 18.80 | 18.80 | 18.22 | 18.42 | 18.17 | 112,300 |
Mar 25, 2024 | 18.64 | 18.94 | 18.50 | 18.57 | 18.32 | 108,400 |
Mar 22, 2024 | 19.39 | 19.39 | 18.61 | 18.66 | 18.41 | 170,000 |
Mar 21, 2024 | 18.99 | 19.61 | 18.97 | 19.35 | 19.09 | 288,600 |
Mar 20, 2024 | 17.78 | 19.23 | 17.76 | 18.97 | 18.71 | 209,700 |
Mar 19, 2024 | 17.96 | 18.27 | 17.90 | 17.93 | 17.69 | 167,600 |
Mar 18, 2024 | 18.15 | 18.27 | 17.74 | 18.15 | 17.90 | 202,700 |
Mar 15, 2024 | 17.96 | 18.38 | 17.89 | 18.13 | 17.88 | 613,600 |
Mar 14, 2024 | 18.41 | 18.42 | 17.69 | 17.94 | 17.70 | 360,000 |
Mar 13, 2024 | 18.06 | 19.25 | 18.06 | 18.52 | 18.27 | 273,700 |
Mar 12, 2024 | 18.35 | 18.39 | 17.99 | 18.11 | 17.86 | 172,600 |
Mar 11, 2024 | 18.54 | 18.81 | 18.23 | 18.49 | 18.24 | 144,200 |
Mar 8, 2024 | 18.87 | 18.87 | 18.43 | 18.64 | 18.39 | 206,300 |
Mar 7, 2024 | 18.86 | 18.91 | 18.37 | 18.48 | 18.23 | 171,500 |
Mar 6, 2024 | 18.42 | 19.02 | 17.81 | 18.44 | 18.19 | 341,700 |
Mar 5, 2024 | 17.30 | 18.53 | 17.29 | 18.34 | 18.09 | 422,200 |
Mar 4, 2024 | 18.81 | 19.23 | 17.45 | 17.50 | 17.26 | 478,800 |
Mar 1, 2024 | 18.52 | 18.80 | 17.86 | 18.78 | 18.52 | 211,100 |
Feb 29, 2024 | 18.88 | 19.18 | 18.60 | 18.74 | 18.48 | 137,100 |
Feb 28, 2024 | 18.15 | 18.73 | 18.15 | 18.39 | 18.14 | 137,700 |
Feb 27, 2024 | 18.73 | 18.98 | 18.39 | 18.39 | 18.14 | 220,400 |
Feb 26, 2024 | 19.00 | 19.10 | 18.34 | 18.55 | 18.30 | 262,100 |
Feb 23, 2024 | 19.10 | 19.45 | 18.77 | 19.08 | 18.82 | 199,800 |
Feb 22, 2024 | 18.97 | 19.28 | 18.64 | 19.07 | 18.81 | 220,800 |
Feb 21, 2024 | 19.24 | 19.28 | 18.87 | 19.05 | 18.79 | 154,800 |
Feb 20, 2024 | 19.22 | 19.69 | 19.17 | 19.28 | 19.02 | 182,400 |
Feb 16, 2024 | 19.06 | 19.72 | 18.82 | 19.56 | 19.29 | 272,900 |
Feb 15, 2024 | 18.52 | 19.44 | 18.30 | 19.44 | 19.18 | 366,300 |
Feb 14, 2024 | 18.43 | 18.63 | 18.11 | 18.29 | 18.04 | 235,800 |
Feb 13, 2024 | 19.00 | 19.02 | 17.77 | 18.13 | 17.88 | 460,200 |
Feb 12, 2024 | 19.32 | 20.03 | 19.27 | 19.71 | 19.44 | 405,300 |
Feb 9, 2024 | 19.28 | 19.42 | 18.68 | 19.40 | 19.14 | 501,000 |
Feb 8, 2024 | 18.98 | 19.29 | 18.61 | 19.29 | 19.03 | 315,500 |
Feb 7, 2024 | 19.53 | 19.69 | 17.79 | 18.84 | 18.58 | 495,600 |
Feb 6, 2024 | 20.96 | 21.28 | 19.44 | 19.53 | 19.26 | 474,500 |
Feb 5, 2024 | 21.19 | 21.24 | 20.75 | 20.96 | 20.67 | 253,000 |
Feb 2, 2024 | 21.30 | 21.68 | 21.16 | 21.41 | 21.12 | 454,500 |
Feb 1, 2024 | 22.98 | 23.27 | 21.03 | 21.83 | 21.53 | 607,900 |
Jan 31, 2024 | 23.86 | 24.11 | 22.76 | 22.81 | 22.50 | 350,900 |
Jan 30, 2024 | 24.57 | 24.90 | 24.50 | 24.76 | 24.42 | 129,500 |
Jan 29, 2024 | 23.96 | 24.81 | 23.96 | 24.74 | 24.40 | 198,800 |
Jan 26, 2024 | 24.95 | 24.95 | 23.26 | 23.89 | 23.56 | 292,300 |
Jan 25, 2024 | 25.78 | 25.79 | 24.87 | 25.06 | 24.72 | 218,800 |
Jan 24, 2024 | 25.74 | 25.99 | 25.16 | 25.26 | 24.92 | 197,400 |
Jan 23, 2024 | 25.88 | 25.90 | 24.97 | 25.37 | 25.02 | 155,500 |
Jan 22, 2024 | 24.88 | 25.69 | 24.88 | 25.67 | 25.32 | 291,500 |
Jan 19, 2024 | 24.32 | 24.72 | 23.77 | 24.58 | 24.25 | 221,600 |
Jan 18, 2024 | 24.20 | 24.40 | 23.88 | 24.04 | 23.71 | 181,900 |
Jan 17, 2024 | 23.86 | 24.37 | 23.86 | 24.30 | 23.97 | 147,800 |
Jan 16, 2024 | 0.25 Dividend | |||||
Jan 16, 2024 | 24.81 | 25.07 | 24.37 | 24.40 | 24.07 | 172,200 |
Jan 12, 2024 | 25.99 | 26.09 | 25.36 | 25.52 | 24.93 | 299,100 |
Jan 11, 2024 | 25.38 | 25.73 | 24.92 | 25.70 | 25.10 | 160,900 |
Jan 10, 2024 | 25.46 | 25.74 | 25.10 | 25.70 | 25.10 | 130,200 |
Jan 9, 2024 | 25.63 | 25.79 | 25.35 | 25.61 | 25.01 | 176,600 |
Jan 8, 2024 | 25.87 | 26.36 | 25.79 | 26.10 | 25.49 | 113,200 |
Jan 5, 2024 | 25.80 | 26.40 | 25.80 | 26.04 | 25.43 | 268,400 |
Jan 4, 2024 | 25.89 | 26.20 | 25.58 | 25.94 | 25.34 | 186,800 |
Jan 3, 2024 | 26.80 | 26.80 | 25.77 | 25.80 | 25.20 | 170,900 |
Jan 2, 2024 | 26.68 | 27.48 | 26.68 | 27.05 | 26.42 | 107,100 |
Dec 29, 2023 | 27.21 | 27.40 | 26.93 | 26.93 | 26.30 | 103,000 |
Dec 28, 2023 | 27.50 | 27.83 | 27.22 | 27.40 | 26.76 | 96,300 |
Dec 27, 2023 | 27.67 | 27.91 | 27.46 | 27.53 | 26.89 | 116,600 |
Dec 26, 2023 | 27.11 | 27.77 | 26.84 | 27.61 | 26.97 | 105,600 |
Dec 22, 2023 | 26.68 | 26.94 | 26.54 | 26.84 | 26.21 | 117,000 |
Dec 21, 2023 | 26.32 | 26.51 | 26.07 | 26.39 | 25.78 | 166,500 |
Dec 20, 2023 | 26.36 | 27.32 | 25.97 | 26.00 | 25.39 | 233,300 |
Dec 19, 2023 | 25.65 | 26.58 | 25.65 | 26.37 | 25.76 | 147,100 |
Dec 18, 2023 | 26.02 | 26.23 | 25.51 | 25.57 | 24.97 | 134,400 |
Dec 15, 2023 | 26.69 | 26.69 | 25.74 | 25.74 | 25.14 | 861,500 |
Dec 14, 2023 | 26.05 | 26.90 | 25.96 | 26.31 | 25.70 | 259,900 |
Dec 13, 2023 | 23.25 | 25.33 | 23.19 | 25.27 | 24.68 | 243,800 |
Dec 12, 2023 | 23.50 | 23.50 | 23.00 | 23.16 | 22.62 | 93,800 |
Dec 11, 2023 | 23.64 | 23.67 | 23.21 | 23.39 | 22.85 | 117,900 |
Dec 8, 2023 | 23.00 | 23.63 | 23.00 | 23.51 | 22.96 | 126,400 |
Dec 7, 2023 | 22.32 | 23.18 | 22.09 | 23.04 | 22.50 | 109,400 |
Dec 6, 2023 | 22.25 | 23.10 | 21.95 | 22.12 | 21.60 | 143,900 |
Dec 5, 2023 | 22.41 | 22.49 | 21.93 | 22.01 | 21.50 | 106,900 |
Dec 4, 2023 | 21.77 | 22.65 | 20.98 | 22.60 | 22.07 | 134,700 |
Dec 1, 2023 | 20.00 | 21.93 | 19.90 | 21.87 | 21.36 | 149,600 |
Nov 30, 2023 | 20.64 | 20.64 | 20.04 | 20.10 | 19.63 | 92,300 |
Nov 29, 2023 | 20.32 | 20.82 | 20.32 | 20.48 | 20.00 | 129,700 |
Nov 28, 2023 | 20.21 | 20.22 | 19.82 | 20.00 | 19.53 | 69,300 |
Nov 27, 2023 | 20.35 | 20.48 | 20.12 | 20.13 | 19.66 | 58,900 |
Nov 24, 2023 | 20.43 | 20.71 | 20.43 | 20.51 | 20.03 | 29,600 |
Nov 22, 2023 | 20.39 | 20.69 | 20.20 | 20.44 | 19.96 | 141,300 |
Nov 21, 2023 | 20.77 | 20.93 | 20.14 | 20.14 | 19.67 | 52,900 |
Nov 20, 2023 | 20.94 | 21.05 | 20.60 | 20.91 | 20.42 | 83,800 |
Nov 17, 2023 | 20.90 | 21.08 | 20.65 | 20.79 | 20.31 | 124,900 |
Nov 16, 2023 | 21.00 | 21.07 | 20.19 | 20.53 | 20.05 | 156,300 |
Nov 15, 2023 | 21.10 | 21.32 | 20.74 | 21.00 | 20.51 | 175,200 |
Nov 14, 2023 | 20.49 | 21.61 | 20.33 | 21.20 | 20.71 | 242,400 |
Nov 13, 2023 | 19.37 | 19.96 | 19.25 | 19.41 | 18.96 | 96,000 |
Nov 10, 2023 | 19.69 | 19.73 | 19.27 | 19.41 | 18.96 | 115,100 |
Nov 9, 2023 | 20.22 | 20.22 | 19.38 | 19.51 | 19.06 | 90,300 |
Nov 8, 2023 | 20.57 | 20.57 | 19.74 | 20.03 | 19.56 | 88,500 |
Nov 7, 2023 | 20.70 | 20.84 | 20.40 | 20.54 | 20.06 | 85,700 |
Nov 6, 2023 | 20.84 | 21.08 | 20.10 | 20.85 | 20.36 | 116,700 |
Nov 3, 2023 | 20.26 | 21.20 | 19.22 | 20.87 | 20.38 | 141,900 |
Nov 2, 2023 | 19.02 | 19.77 | 19.02 | 19.72 | 19.26 | 106,800 |
Nov 1, 2023 | 18.43 | 18.85 | 18.25 | 18.74 | 18.30 | 97,100 |
Oct 31, 2023 | 18.44 | 18.55 | 18.19 | 18.39 | 17.96 | 82,500 |
Oct 30, 2023 | 18.39 | 18.54 | 18.22 | 18.38 | 17.95 | 93,100 |
Oct 27, 2023 | 18.67 | 18.75 | 17.80 | 18.14 | 17.72 | 109,600 |
Oct 26, 2023 | 17.99 | 18.89 | 17.99 | 18.76 | 18.32 | 188,400 |
Oct 25, 2023 | 17.76 | 18.05 | 17.65 | 17.90 | 17.48 | 122,400 |
Oct 24, 2023 | 18.20 | 18.92 | 17.67 | 17.94 | 17.52 | 114,100 |
Oct 23, 2023 | 17.93 | 18.52 | 17.78 | 18.05 | 17.63 | 154,500 |
Oct 20, 2023 | 19.56 | 19.56 | 18.10 | 18.15 | 17.73 | 256,400 |
Oct 19, 2023 | 20.36 | 20.36 | 19.21 | 19.21 | 18.76 | 167,200 |
Oct 18, 2023 | 20.53 | 20.53 | 19.72 | 19.80 | 19.34 | 110,500 |
Oct 17, 2023 | 20.02 | 20.95 | 20.01 | 20.75 | 20.27 | 190,100 |
Oct 16, 2023 | 0.25 Dividend | |||||
Oct 16, 2023 | 19.49 | 20.13 | 19.49 | 20.03 | 19.56 | 124,300 |
Oct 13, 2023 | 20.42 | 20.76 | 19.64 | 19.67 | 18.97 | 103,700 |
Oct 12, 2023 | 20.58 | 20.58 | 19.96 | 20.13 | 19.41 | 132,000 |
Oct 11, 2023 | 20.58 | 20.96 | 20.32 | 20.56 | 19.83 | 67,100 |
Oct 10, 2023 | 20.31 | 20.81 | 20.23 | 20.45 | 19.72 | 91,300 |
Oct 9, 2023 | 19.46 | 20.13 | 19.38 | 20.10 | 19.38 | 103,600 |
Oct 6, 2023 | 19.61 | 19.78 | 19.09 | 19.54 | 18.84 | 370,600 |
Oct 5, 2023 | 19.47 | 19.92 | 19.37 | 19.87 | 19.16 | 133,200 |
Oct 4, 2023 | 19.10 | 19.48 | 18.81 | 19.46 | 18.77 | 214,000 |
Oct 3, 2023 | 19.59 | 19.65 | 18.91 | 19.03 | 18.35 | 154,300 |
Oct 2, 2023 | 19.97 | 19.97 | 19.51 | 19.71 | 19.01 | 146,200 |
Sep 29, 2023 | 20.00 | 20.36 | 19.86 | 19.96 | 19.25 | 162,600 |
Sep 28, 2023 | 19.66 | 20.15 | 19.66 | 19.85 | 19.14 | 234,000 |
Sep 27, 2023 | 19.74 | 19.89 | 19.51 | 19.58 | 18.88 | 80,900 |
Sep 26, 2023 | 19.58 | 20.06 | 19.45 | 19.57 | 18.87 | 98,000 |
Sep 25, 2023 | 19.20 | 19.78 | 19.20 | 19.75 | 19.04 | 91,000 |
Sep 22, 2023 | 19.66 | 19.88 | 19.16 | 19.33 | 18.64 | 91,800 |
Sep 21, 2023 | 19.50 | 19.74 | 19.22 | 19.54 | 18.84 | 180,300 |
Sep 20, 2023 | 19.86 | 20.30 | 19.57 | 19.59 | 18.89 | 106,500 |
Sep 19, 2023 | 19.95 | 20.70 | 19.70 | 19.73 | 19.03 | 129,500 |
Sep 18, 2023 | 20.65 | 20.67 | 19.78 | 19.93 | 19.22 | 134,700 |
Sep 15, 2023 | 20.90 | 21.08 | 20.57 | 20.64 | 19.90 | 531,600 |
Sep 14, 2023 | 20.76 | 21.08 | 20.58 | 21.04 | 20.29 | 145,000 |
Sep 13, 2023 | 20.71 | 21.39 | 20.47 | 20.52 | 19.79 | 147,000 |
Sep 12, 2023 | 20.38 | 20.68 | 20.29 | 20.61 | 19.87 | 125,900 |
Sep 11, 2023 | 20.79 | 20.95 | 20.28 | 20.32 | 19.59 | 122,700 |
Sep 8, 2023 | 20.68 | 20.75 | 20.30 | 20.63 | 19.89 | 243,200 |
Sep 7, 2023 | 21.15 | 21.28 | 20.54 | 20.63 | 19.89 | 207,700 |
Sep 6, 2023 | 21.68 | 21.70 | 21.02 | 21.22 | 20.46 | 123,500 |
Sep 5, 2023 | 22.22 | 22.32 | 21.67 | 21.69 | 20.92 | 116,400 |
Sep 1, 2023 | 21.52 | 22.32 | 21.52 | 22.27 | 21.47 | 124,600 |
Aug 31, 2023 | 21.77 | 21.77 | 20.91 | 21.31 | 20.55 | 133,400 |
Aug 30, 2023 | 21.47 | 21.82 | 21.23 | 21.67 | 20.90 | 491,300 |
Aug 29, 2023 | 21.40 | 21.60 | 21.32 | 21.44 | 20.67 | 80,900 |
Aug 28, 2023 | 21.18 | 21.65 | 21.18 | 21.40 | 20.64 | 78,000 |
Aug 25, 2023 | 21.75 | 21.75 | 20.82 | 21.10 | 20.35 | 70,700 |
Aug 24, 2023 | 21.32 | 21.84 | 21.32 | 21.61 | 20.84 | 115,200 |
Aug 23, 2023 | 21.48 | 21.74 | 21.23 | 21.45 | 20.68 | 111,900 |
Aug 22, 2023 | 22.19 | 22.50 | 21.47 | 21.53 | 20.76 | 172,700 |
Aug 21, 2023 | 22.37 | 22.42 | 21.92 | 22.18 | 21.39 | 110,700 |
Aug 18, 2023 | 22.07 | 22.55 | 21.69 | 22.34 | 21.54 | 157,000 |
Aug 17, 2023 | 21.84 | 22.43 | 21.79 | 22.33 | 21.53 | 108,200 |
Aug 16, 2023 | 21.99 | 22.27 | 21.66 | 21.74 | 20.96 | 114,900 |
Aug 15, 2023 | 22.62 | 22.81 | 22.12 | 22.13 | 21.34 | 134,000 |
Aug 14, 2023 | 23.08 | 23.14 | 22.50 | 23.01 | 22.19 | 163,700 |
Aug 11, 2023 | 23.00 | 23.36 | 22.58 | 23.25 | 22.42 | 88,100 |
Aug 10, 2023 | 23.11 | 23.44 | 22.94 | 23.01 | 22.19 | 112,900 |
Aug 9, 2023 | 23.06 | 23.22 | 22.72 | 23.02 | 22.20 | 131,100 |
Aug 8, 2023 | 22.85 | 23.20 | 22.18 | 23.13 | 22.30 | 175,600 |
Aug 7, 2023 | 22.83 | 23.56 | 22.59 | 23.44 | 22.60 | 176,500 |
Aug 4, 2023 | 22.68 | 22.87 | 22.56 | 22.70 | 21.89 | 149,900 |
Aug 3, 2023 | 22.86 | 22.97 | 22.39 | 22.77 | 21.96 | 113,000 |
Aug 2, 2023 | 21.69 | 22.76 | 21.69 | 22.66 | 21.85 | 253,800 |
Aug 1, 2023 | 22.35 | 22.36 | 21.75 | 22.07 | 21.28 | 111,200 |
Jul 31, 2023 | 22.46 | 22.96 | 22.22 | 22.40 | 21.60 | 155,100 |
Jul 28, 2023 | 22.99 | 23.24 | 22.13 | 22.58 | 21.77 | 151,000 |
Jul 27, 2023 | 22.46 | 22.50 | 21.55 | 21.66 | 20.89 | 156,300 |
Jul 26, 2023 | 21.48 | 22.32 | 21.34 | 22.16 | 21.37 | 148,400 |
Jul 25, 2023 | 21.33 | 21.47 | 20.98 | 21.08 | 20.33 | 149,000 |
Jul 24, 2023 | 20.49 | 21.36 | 20.47 | 21.33 | 20.57 | 133,700 |
Jul 21, 2023 | 21.06 | 21.07 | 20.50 | 20.54 | 19.81 | 137,300 |
Jul 20, 2023 | 20.90 | 21.13 | 20.38 | 20.82 | 20.08 | 174,600 |
Jul 19, 2023 | 20.32 | 21.04 | 20.13 | 20.91 | 20.16 | 153,100 |
Jul 18, 2023 | 19.40 | 20.35 | 19.15 | 20.32 | 19.59 | 182,900 |
Jul 17, 2023 | 18.73 | 19.51 | 18.71 | 19.40 | 18.71 | 171,900 |
Jul 14, 2023 | 0.25 Dividend | |||||
Jul 14, 2023 | 19.11 | 19.20 | 18.60 | 18.78 | 18.11 | 163,500 |
Jul 13, 2023 | 18.93 | 19.33 | 18.78 | 19.32 | 18.39 | 238,000 |
Jul 12, 2023 | 18.85 | 19.12 | 18.56 | 18.73 | 17.83 | 163,100 |
Jul 11, 2023 | 17.99 | 18.41 | 17.90 | 18.34 | 17.46 | 151,000 |
Jul 10, 2023 | 17.93 | 18.52 | 17.85 | 17.97 | 17.10 | 261,900 |
Jul 7, 2023 | 17.39 | 18.10 | 17.37 | 17.90 | 17.04 | 247,300 |
Jul 6, 2023 | 17.50 | 17.60 | 17.17 | 17.38 | 16.54 | 127,100 |
Jul 5, 2023 | 17.94 | 18.10 | 17.41 | 17.71 | 16.86 | 182,000 |
Jul 3, 2023 | 17.62 | 18.22 | 17.62 | 18.17 | 17.29 | 75,700 |
Jun 30, 2023 | 18.14 | 18.36 | 17.49 | 17.63 | 16.78 | 204,500 |
Jun 29, 2023 | 18.00 | 18.38 | 17.78 | 17.99 | 17.12 | 200,700 |
Jun 28, 2023 | 17.88 | 17.89 | 17.63 | 17.84 | 16.98 | 154,600 |
Jun 27, 2023 | 17.59 | 18.14 | 17.26 | 17.92 | 17.06 | 210,600 |
Jun 26, 2023 | 17.59 | 18.11 | 17.56 | 17.59 | 16.74 | 172,500 |
Jun 23, 2023 | 17.28 | 17.67 | 17.25 | 17.61 | 16.76 | 687,500 |
Jun 22, 2023 | 17.70 | 17.78 | 17.23 | 17.62 | 16.77 | 314,600 |
Jun 21, 2023 | 17.88 | 18.13 | 17.64 | 17.82 | 16.96 | 112,600 |
Jun 20, 2023 | 18.41 | 18.41 | 17.91 | 17.99 | 17.12 | 168,200 |
Jun 16, 2023 | 18.68 | 18.68 | 18.09 | 18.48 | 17.59 | 607,000 |
Jun 15, 2023 | 18.20 | 18.70 | 18.15 | 18.55 | 17.66 | 150,200 |
Jun 14, 2023 | 19.13 | 19.31 | 18.23 | 18.35 | 17.47 | 198,800 |
Jun 13, 2023 | 18.46 | 19.25 | 18.20 | 19.13 | 18.21 | 239,000 |
Jun 12, 2023 | 18.70 | 19.01 | 18.36 | 18.47 | 17.58 | 190,100 |
Jun 9, 2023 | 18.82 | 18.84 | 18.49 | 18.66 | 17.76 | 147,700 |
Jun 8, 2023 | 18.88 | 18.98 | 18.44 | 18.84 | 17.93 | 226,100 |
Jun 7, 2023 | 18.33 | 19.23 | 17.99 | 19.10 | 18.18 | 330,300 |
Jun 6, 2023 | 17.15 | 18.34 | 16.84 | 18.08 | 17.21 | 311,600 |
Jun 5, 2023 | 17.46 | 17.46 | 16.75 | 17.00 | 16.18 | 208,100 |
Jun 2, 2023 | 16.81 | 17.58 | 16.48 | 17.48 | 16.64 | 377,700 |
Jun 1, 2023 | 16.28 | 16.79 | 16.02 | 16.44 | 15.65 | 221,300 |
May 31, 2023 | 16.82 | 16.91 | 16.06 | 16.20 | 15.42 | 246,100 |
May 30, 2023 | 17.14 | 17.29 | 16.60 | 16.99 | 16.17 | 157,300 |
May 26, 2023 | 17.26 | 17.26 | 16.77 | 17.12 | 16.30 | 228,300 |
May 25, 2023 | 17.38 | 17.45 | 17.05 | 17.11 | 16.29 | 201,400 |
May 24, 2023 | 17.90 | 17.90 | 17.45 | 17.50 | 16.66 | 236,900 |
May 23, 2023 | 17.53 | 18.31 | 17.44 | 18.00 | 17.13 | 325,100 |
May 22, 2023 | 17.50 | 17.68 | 16.90 | 17.48 | 16.64 | 313,500 |
May 19, 2023 | 17.74 | 17.97 | 16.95 | 16.98 | 16.16 | 461,600 |
May 18, 2023 | 16.75 | 17.58 | 16.56 | 17.41 | 16.57 | 465,200 |
May 17, 2023 | 15.98 | 16.93 | 15.81 | 16.75 | 15.94 | 412,900 |
May 16, 2023 | 16.44 | 16.64 | 15.57 | 15.58 | 14.83 | 241,500 |
May 15, 2023 | 15.79 | 16.46 | 15.77 | 16.08 | 15.31 | 246,300 |
May 12, 2023 | 16.15 | 16.21 | 15.66 | 15.79 | 15.03 | 306,900 |
May 11, 2023 | 16.28 | 16.61 | 16.04 | 16.09 | 15.31 | 161,100 |
May 10, 2023 | 17.29 | 17.84 | 16.39 | 16.56 | 15.76 | 178,000 |
May 9, 2023 | 17.44 | 17.59 | 16.68 | 16.99 | 16.17 | 250,300 |
May 8, 2023 | 18.56 | 18.56 | 17.52 | 17.58 | 16.73 | 145,400 |
May 5, 2023 | 18.37 | 18.83 | 17.86 | 18.21 | 17.33 | 230,100 |
May 4, 2023 | 17.58 | 17.89 | 16.63 | 17.69 | 16.84 | 273,100 |
May 3, 2023 | 18.26 | 18.77 | 18.05 | 18.16 | 17.29 | 233,900 |
May 2, 2023 | 19.81 | 19.81 | 17.96 | 18.28 | 17.40 | 263,700 |
May 1, 2023 | 20.27 | 20.63 | 19.70 | 19.86 | 18.90 | 265,200 |
Apr 28, 2023 | 21.15 | 21.90 | 20.45 | 20.60 | 19.61 | 206,300 |
Apr 27, 2023 | 19.32 | 19.79 | 19.32 | 19.53 | 18.59 | 145,600 |
Apr 26, 2023 | 19.32 | 19.82 | 18.75 | 19.14 | 18.22 | 158,700 |
Apr 25, 2023 | 20.17 | 20.25 | 19.18 | 19.23 | 18.30 | 140,600 |
Apr 24, 2023 | 20.48 | 20.65 | 20.30 | 20.44 | 19.46 | 127,600 |
Related Tickers
FFIC Flushing Financial Corporation
12.27
+2.76%
FBP First BanCorp.
17.16
-0.41%
HNVR Hanover Bancorp, Inc.
16.90
+3.36%
CNOB ConnectOne Bancorp, Inc.
19.41
+2.81%
FCF First Commonwealth Financial Corporation
13.58
+2.18%
CHCO City Holding Company
103.85
+0.30%
SASR Sandy Spring Bancorp, Inc.
21.91
+5.13%
PGC Peapack-Gladstone Financial Corporation
25.04
+2.20%
AUB Atlantic Union Bankshares Corporation
32.88
-2.06%
FLIC The First of Long Island Corporation
10.77
+1.89%