Stockscreener 앱 받기
27.24
4.45%
1.16
Dime Community Bancshares Inc 주식 (DCOM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $27.61 | $26.07 | $1.54 | 235,610.0 | +4.45% |
| 2025-11-20 | $27.16 | $26.00 | $1.16 | 116,027.0 | -1.06% |
| 2025-11-19 | $26.66 | $26.04 | $0.62 | 161,395.0 | -0.11% |
| 2025-11-18 | $26.55 | $25.64 | $0.91 | 242,966.0 | +2.37% |
| 2025-11-17 | $27.16 | $25.62 | $1.54 | 430,566.0 | -5.05% |
| 2025-11-14 | $27.25 | $25.87 | $1.38 | 321,538.0 | +1.12% |
| 2025-11-13 | $27.45 | $26.70 | $0.75 | 229,189.0 | -1.29% |
| 2025-11-12 | $27.35 | $26.46 | $0.89 | 365,195.0 | +3.07% |
| 2025-11-11 | $26.79 | $26.29 | $0.495 | 513,514.0 | -0.68% |
| 2025-11-10 | $27.34 | $26.33 | $1.01 | 310,040.0 | -1.48% |
| 2025-11-07 | $27.07 | $25.83 | $1.24 | 193,905.0 | +2.20% |
| 2025-11-06 | $26.62 | $26.11 | $0.512 | 231,016.0 | -0.86% |
| 2025-11-05 | $26.88 | $26.26 | $0.62 | 228,599.0 | +1.53% |
| 2025-11-04 | $26.50 | $25.95 | $0.555 | 303,838.0 | -0.83% |
| 2025-11-03 | $26.59 | $25.75 | $0.84 | 277,399.0 | +0.72% |
| 2025-10-31 | $26.55 | $25.83 | $0.725 | 193,145.0 | -0.34% |
| 2025-10-30 | $26.68 | $26.10 | $0.575 | 243,361.0 | +0.65% |
| 2025-10-29 | $27.27 | $25.92 | $1.35 | 243,852.0 | -3.43% |
| 2025-10-28 | $27.27 | $26.88 | $0.39 | 180,080.0 | -0.77% |
| 2025-10-27 | $28.03 | $27.04 | $0.99 | 206,473.0 | -1.90% |
| 2025-10-24 | $28.46 | $27.66 | $0.80 | 233,072.0 | +1.49% |
Dime Community Bancshares Inc 주식 (DCOM) 연도별 가격 이력
이 심층 분석에서는 Dime Community Bancshares Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DCOM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Dime Community Bancshares Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Dime Community Bancshares Inc 주식 (DCOM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $27.61 | $25.62 | $1.98 | 4,396,407.0 | +3.77% |
| 2025-10 | $31.23 | $25.83 | $5.40 | 4,665,503.0 | -12.00% |
| 2025-09 | $31.82 | $29.34 | $2.48 | 4,056,774.0 | -3.02% |
| 2025-08 | $31.07 | $26.66 | $4.41 | 3,995,048.0 | +11.01% |
| 2025-07 | $29.52 | $26.71 | $2.80 | 5,828,078.0 | +2.86% |
| 2025-06 | $27.96 | $24.99 | $2.97 | 5,923,941.0 | +4.99% |
| 2025-05 | $27.98 | $24.57 | $3.41 | 3,996,936.0 | -0.12% |
| 2025-04 | $28.66 | $23.25 | $5.41 | 7,456,119.0 | -7.86% |
| 2025-03 | $31.48 | $26.69 | $4.79 | 5,485,661.0 | -10.06% |
| 2025-02 | $34.00 | $29.05 | $4.95 | 4,697,838.0 | -0.74% |
| 2025-01 | $33.05 | $28.65 | $4.40 | 6,800,707.0 | +1.61% |
Dime Community Bancshares Inc 주식 (DCOM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $37.13 | $30.28 | $6.85 | 6,241,452.0 | -14.55% |
| 2024-11 | $37.60 | $29.08 | $8.52 | 7,203,533.0 | +19.32% |
| 2024-10 | $31.80 | $27.26 | $4.54 | 3,824,485.0 | +4.41% |
| 2024-09 | $30.12 | $23.63 | $6.49 | 4,934,250.0 | +10.73% |
| 2024-08 | $26.10 | $21.53 | $4.57 | 3,695,329.0 | +2.89% |
| 2024-07 | $26.31 | $19.37 | $6.94 | 5,283,080.0 | +23.92% |
| 2024-06 | $20.80 | $17.49 | $3.31 | 4,174,615.0 | +10.45% |
| 2024-05 | $20.52 | $17.97 | $2.55 | 2,775,062.0 | +1.48% |
| 2024-04 | $20.73 | $17.60 | $3.13 | 5,299,326.0 | -5.50% |
| 2024-03 | $19.61 | $17.29 | $2.32 | 5,158,921.0 | +2.77% |
| 2024-02 | $23.27 | $17.77 | $5.50 | 6,322,131.0 | -17.84% |
| 2024-01 | $27.48 | $22.76 | $4.72 | 3,983,590.0 | -15.30% |
Dime Community Bancshares Inc 주식 (DCOM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $27.91 | $19.90 | $8.01 | 3,927,823.0 | +33.98% |
| 2023-11 | $21.61 | $18.25 | $3.36 | 2,294,427.0 | +9.30% |
| 2023-10 | $20.96 | $17.65 | $3.31 | 3,309,412.0 | -7.87% |
| 2023-09 | $22.32 | $19.16 | $3.16 | 3,277,750.0 | -6.34% |
| 2023-08 | $23.56 | $20.82 | $2.74 | 3,353,971.0 | -4.87% |
| 2023-07 | $23.23 | $17.17 | $6.06 | 3,322,541.0 | +27.06% |
| 2023-06 | $19.31 | $16.02 | $3.29 | 5,370,217.0 | +8.83% |
| 2023-05 | $20.62 | $15.57 | $5.05 | 5,814,059.0 | -21.36% |
| 2023-04 | $22.97 | $18.75 | $4.22 | 3,165,518.0 | -9.33% |
| 2023-03 | $31.66 | $21.63 | $10.03 | 6,220,230.0 | -25.85% |
| 2023-02 | $32.27 | $29.61 | $2.66 | 2,531,635.0 | +2.75% |
| 2023-01 | $33.55 | $29.16 | $4.39 | 1,922,544.0 | -6.31% |
2.43%
자본화:
|
볼륨(24시간):