-
5 DAY PERFORMANCE
+4.44% -
1 MONTH PERFORMANCE
+15.00% -
3 MONTH PERFORMANCE
+50.49% -
6 MONTH PERFORMANCE
+76.39% -
YEAR-TO-DATE PERFORMANCE
+30.93% -
1 YEAR PERFORMANCE
+69.60%
Dime Community Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $34.27 | $35.29 (2.98%) | $36.05 | $33.82 | 433,862 | $1.62 B |
| 11/15/2024 | $34.23 | $33.70 (-1.55%) | $34.31 | $33.06 | 345,014 | $1.55 B |
| 11/14/2024 | $34.03 | $33.85 (-0.53%) | $34.49 | $33.54 | 361,310 | $1.56 B |
| 11/13/2024 | $33.95 | $33.76 (-0.56%) | $34.72 | $33.54 | 756,848 | $1.55 B |
| 11/12/2024 | $34.00 | $33.55 (-1.32%) | $34.16 | $33.31 | 1.30 M | $1.54 B |
| 11/11/2024 | $33.86 | $34.43 (1.68%) | $35.21 | $33.83 | 205,717 | $1.58 B |
| 11/08/2024 | $33.26 | $33.44 (0.54%) | $33.66 | $32.90 | 287,000 | $1.54 B |
| 11/07/2024 | $34.35 | $33.05 (-3.78%) | $34.62 | $32.78 | 314,000 | $1.52 B |
| 11/06/2024 | $32.08 | $34.66 (8.04%) | $35.18 | $32.08 | 724,300 | $1.59 B |
| 11/05/2024 | $29.89 | $30.15 (0.87%) | $30.26 | $29.43 | 91,645 | $1.39 B |
| 11/04/2024 | $29.72 | $29.69 (-0.1%) | $30.18 | $29.08 | 142,032 | $1.36 B |
| 11/01/2024 | $30.43 | $29.80 (-2.07%) | $30.75 | $29.73 | 151,941 | $1.37 B |
| 10/31/2024 | $31.00 | $30.07 (-3%) | $31.00 | $30.05 | 116,013 | $1.38 B |
| 10/30/2024 | $30.84 | $30.84 (0%) | $31.80 | $30.82 | 127,100 | $1.42 B |
| 10/29/2024 | $30.71 | $30.84 (0.42%) | $30.86 | $30.46 | 146,100 | $1.42 B |
| 10/28/2024 | $30.00 | $30.85 (2.83%) | $31.05 | $29.86 | 168,621 | $1.42 B |
| 10/25/2024 | $30.87 | $29.53 (-4.34%) | $31.18 | $29.48 | 200,200 | $1.36 B |
| 10/24/2024 | $30.23 | $30.54 (1.03%) | $30.67 | $29.23 | 249,400 | $1.40 B |
| 10/23/2024 | $29.12 | $30.14 (3.5%) | $30.16 | $28.70 | 238,639 | $1.39 B |
| 10/22/2024 | $28.50 | $29.17 (2.35%) | $29.34 | $28.13 | 207,000 | $1.34 B |
| 10/21/2024 | $30.67 | $29.21 (-4.76%) | $30.67 | $29.14 | 216,920 | $1.34 B |
| 10/18/2024 | $31.44 | $30.66 (-2.48%) | $31.53 | $30.57 | 185,030 | $1.18 B |
| 10/17/2024 | $31.01 | $31.45 (1.42%) | $31.52 | $30.44 | 207,600 | $1.21 B |
| 10/16/2024 | $31.06 | $31.35 (0.93%) | $31.75 | $30.90 | 260,426 | $1.20 B |
| 10/15/2024 | $30.48 | $30.60 (0.39%) | $31.57 | $30.28 | 249,156 | $1.17 B |
| 10/14/2024 | $29.60 | $30.28 (2.3%) | $30.39 | $29.26 | 182,800 | $1.16 B |
| 10/11/2024 | $28.23 | $29.56 (4.71%) | $29.56 | $28.22 | 193,838 | $1.13 B |
| 10/10/2024 | $27.55 | $27.97 (1.52%) | $28.04 | $27.42 | 151,521 | $1.07 B |
| 10/09/2024 | $27.49 | $27.87 (1.38%) | $28.14 | $27.32 | 119,600 | $1.07 B |
| 10/08/2024 | $27.68 | $27.59 (-0.33%) | $28.00 | $27.40 | 110,814 | $1.06 B |
| 10/07/2024 | $28.02 | $27.68 (-1.21%) | $28.06 | $27.45 | 84,126 | $1.06 B |
| 10/04/2024 | $28.54 | $28.16 (-1.33%) | $28.81 | $28.05 | 144,503 | $1.08 B |
| 10/03/2024 | $27.60 | $27.95 (1.27%) | $27.95 | $27.26 | 126,600 | $1.07 B |
| 10/02/2024 | $27.53 | $27.60 (0.25%) | $28.20 | $27.51 | 83,900 | $1.06 B |
| 10/01/2024 | $28.67 | $27.53 (-3.98%) | $28.67 | $27.36 | 144,019 | $1.06 B |
| 09/30/2024 | $28.06 | $28.80 (2.64%) | $29.14 | $28.06 | 203,300 | $1.10 B |
| 09/27/2024 | $28.41 | $28.09 (-1.13%) | $28.83 | $27.92 | 180,608 | $1.08 B |
| 09/26/2024 | $28.24 | $27.99 (-0.89%) | $28.45 | $27.70 | 148,800 | $1.07 B |
| 09/25/2024 | $28.00 | $27.80 (-0.71%) | $28.04 | $27.66 | 173,400 | $1.07 B |
| 09/24/2024 | $28.49 | $27.99 (-1.76%) | $28.76 | $27.95 | 180,900 | $1.07 B |
| 09/23/2024 | $29.11 | $28.53 (-1.99%) | $29.11 | $28.17 | 196,400 | $1.09 B |
| 09/20/2024 | $29.79 | $29.06 (-2.45%) | $29.90 | $29.00 | 654,100 | $1.11 B |
| 09/19/2024 | $29.30 | $29.90 (2.05%) | $30.12 | $28.94 | 366,800 | $1.15 B |
| 09/18/2024 | $28.83 | $28.58 (-0.87%) | $29.67 | $28.06 | 280,000 | $1.10 B |
| 09/17/2024 | $27.73 | $28.75 (3.68%) | $29.21 | $26.86 | 552,948 | $1.10 B |
| 09/16/2024 | $25.78 | $26.01 (0.89%) | $26.26 | $25.42 | 145,600 | $996.95 M |
| 09/13/2024 | $25.23 | $25.73 (1.98%) | $25.79 | $25.16 | 140,500 | $986.22 M |
| 09/12/2024 | $24.66 | $24.79 (0.53%) | $25.08 | $23.94 | 184,400 | $950.19 M |
| 09/11/2024 | $24.58 | $24.47 (-0.45%) | $24.58 | $23.63 | 135,943 | $937.92 M |
| 09/10/2024 | $24.94 | $24.89 (-0.2%) | $25.02 | $24.27 | 216,400 | $954.02 M |
| 09/09/2024 | $24.92 | $24.77 (-0.6%) | $25.08 | $24.58 | 166,400 | $949.42 M |
| 09/06/2024 | $25.49 | $24.87 (-2.43%) | $25.73 | $24.85 | 229,500 | $953.25 M |
| 09/05/2024 | $26.09 | $25.29 (-3.07%) | $26.39 | $25.12 | 372,434 | $969.35 M |
| 09/04/2024 | $25.43 | $25.87 (1.73%) | $25.89 | $25.34 | 345,413 | $991.58 M |
| 09/03/2024 | $25.75 | $25.57 (-0.7%) | $26.28 | $25.37 | 226,822 | $980.08 M |
| 08/30/2024 | $25.95 | $26.01 (0.23%) | $26.10 | $25.55 | 154,900 | $996.95 M |
| 08/29/2024 | $25.64 | $25.77 (0.51%) | $25.95 | $25.09 | 173,100 | $987.75 M |
| 08/28/2024 | $24.80 | $25.39 (2.38%) | $25.57 | $24.80 | 215,813 | $973.19 M |
| 08/27/2024 | $24.93 | $24.85 (-0.32%) | $25.02 | $24.58 | 196,806 | $952.49 M |
| 08/26/2024 | $25.30 | $25.25 (-0.2%) | $25.40 | $24.97 | 137,333 | $967.82 M |
| 08/23/2024 | $23.52 | $25.10 (6.72%) | $25.39 | $23.52 | 209,608 | $962.07 M |
| 08/22/2024 | $23.25 | $23.20 (-0.22%) | $23.70 | $22.96 | 67,923 | $889.24 M |
| 08/21/2024 | $23.21 | $23.25 (0.17%) | $23.25 | $22.87 | 90,847 | $891.16 M |
| 08/20/2024 | $23.57 | $22.95 (-2.63%) | $23.67 | $22.94 | 107,030 | $879.66 M |
| 08/19/2024 | $23.43 | $23.60 (0.73%) | $23.76 | $23.14 | 93,100 | $904.58 M |