-
5 DAY PERFORMANCE
+1.72% -
1 MONTH PERFORMANCE
+3.38%
Dime Community Bancshares, Inc. 9.000% Fixed-to-Floating Rate Subordinated Notes due 2034 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $26.82 | $27.20 (1.44%) | $27.20 | $26.82 | 944 | $1.04 B |
| 09/26/2024 | $26.90 | $27.00 (0.37%) | $27.00 | $26.90 | 1,525 | $1.03 B |
| 09/25/2024 | $26.32 | $26.75 (1.63%) | $26.75 | $26.32 | 6,037 | $1.03 B |
| 09/24/2024 | $26.56 | $26.74 (0.68%) | $26.75 | $26.42 | 14,415 | $1.02 B |
| 09/23/2024 | $26.55 | $26.74 (0.72%) | $26.74 | $26.42 | 2,826 | $1.02 B |
| 09/20/2024 | $26.37 | $26.73 (1.37%) | $26.73 | $26.21 | 10,000 | $1.02 B |
| 09/19/2024 | $26.53 | $26.68 (0.57%) | $26.75 | $26.46 | 13,000 | $1.02 B |
| 09/18/2024 | $26.23 | $26.45 (0.84%) | $26.70 | $26.20 | 12,300 | $1.01 B |
| 09/17/2024 | $26.45 | $26.54 (0.34%) | $26.54 | $26.30 | 9,400 | $1.02 B |
| 09/16/2024 | $26.83 | $26.49 (-1.27%) | $27.28 | $25.93 | 80,010 | $1.02 B |
| 09/13/2024 | $26.50 | $26.64 (0.53%) | $26.83 | $26.50 | 4,864 | $1.02 B |
| 09/12/2024 | $26.48 | $26.50 (0.08%) | $26.50 | $26.30 | 2,810 | $1.02 B |
| 09/11/2024 | $26.40 | $26.51 (0.42%) | $27.00 | $26.40 | 10,706 | $1.02 B |
| 09/10/2024 | $26.37 | $26.40 (0.11%) | $26.78 | $26.37 | 4,300 | $1.01 B |
| 09/09/2024 | $26.26 | $26.40 (0.53%) | $26.55 | $26.26 | 20,034 | $1.01 B |
| 09/06/2024 | $25.81 | $26.21 (1.55%) | $26.26 | $25.81 | 6,300 | $1.00 B |
| 09/05/2024 | $26.36 | $26.26 (-0.38%) | $26.37 | $26.13 | 12,600 | $1.01 B |
| 09/04/2024 | $26.38 | $26.21 (-0.64%) | $26.38 | $26.14 | 11,244 | $1.00 B |
| 09/03/2024 | $26.29 | $26.05 (-0.91%) | $26.29 | $25.66 | 9,700 | $998.48 M |
| 08/30/2024 | $26.34 | $26.15 (-0.72%) | $26.35 | $26.15 | 12,438 | $1.00 B |
| 08/29/2024 | $26.14 | $26.31 (0.65%) | $26.35 | $26.06 | 11,400 | $1.01 B |
| 08/28/2024 | $26.34 | $26.25 (-0.34%) | $26.34 | $26.07 | 11,204 | $1.01 B |
| 08/27/2024 | $26.13 | $26.12 (-0.04%) | $26.22 | $26.12 | 4,900 | $1.00 B |
| 08/26/2024 | $26.08 | $26.13 (0.19%) | $26.30 | $26.08 | 9,454 | $1.00 B |
| 08/23/2024 | $25.91 | $26.07 (0.62%) | $26.48 | $25.90 | 29,200 | $999.25 M |
| 08/22/2024 | $25.92 | $25.94 (0.08%) | $25.98 | $25.92 | 26,216 | $994.27 M |
| 08/21/2024 | $25.77 | $25.94 (0.66%) | $25.95 | $25.77 | 11,400 | $994.27 M |
| 08/20/2024 | $25.75 | $25.84 (0.35%) | $25.86 | $25.73 | 23,000 | $990.43 M |
| 08/19/2024 | $25.70 | $25.83 (0.51%) | $25.84 | $25.65 | 26,209 | $990.05 M |
| 08/16/2024 | $25.75 | $25.83 (0.31%) | $25.85 | $25.72 | 11,912 | $990.05 M |
| 08/15/2024 | $25.75 | $25.72 (-0.12%) | $25.75 | $25.58 | 7,500 | $985.83 M |
| 08/14/2024 | $25.70 | $25.71 (0.04%) | $25.72 | $25.61 | 20,517 | $985.45 M |
| 08/13/2024 | $25.65 | $25.69 (0.16%) | $25.71 | $25.55 | 14,531 | $984.68 M |
| 08/12/2024 | $25.56 | $25.52 (-0.16%) | $25.56 | $25.42 | 11,600 | $978.17 M |
| 08/09/2024 | $25.48 | $25.45 (-0.12%) | $25.60 | $25.45 | 4,821 | $975.49 M |
| 08/08/2024 | $25.45 | $25.48 (0.12%) | $25.50 | $25.35 | 16,600 | $976.64 M |
| 08/07/2024 | $25.43 | $25.43 (0%) | $25.53 | $25.35 | 12,900 | $974.72 M |
| 08/06/2024 | $25.33 | $25.43 (0.39%) | $25.50 | $25.30 | 12,746 | $974.72 M |
| 08/05/2024 | $25.29 | $25.15 (-0.55%) | $25.60 | $25.05 | 24,447 | $963.99 M |
| 08/02/2024 | $25.60 | $25.61 (0.04%) | $25.75 | $25.55 | 13,412 | $981.62 M |
| 08/01/2024 | $25.57 | $25.61 (0.16%) | $25.78 | $25.50 | 19,700 | $981.62 M |
| 07/31/2024 | $25.65 | $25.55 (-0.39%) | $25.65 | $25.40 | 23,718 | $979.32 M |
| 07/30/2024 | $25.60 | $25.43 (-0.66%) | $25.74 | $25.42 | 43,610 | $974.72 M |
| 07/29/2024 | $25.75 | $25.53 (-0.85%) | $25.75 | $25.50 | 43,728 | $978.55 M |
| 07/26/2024 | $25.86 | $25.75 (-0.43%) | $25.86 | $25.75 | 5,900 | $986.98 M |
| 07/25/2024 | $25.82 | $25.73 (-0.35%) | $25.82 | $25.57 | 3,642 | $986.22 M |
| 07/24/2024 | $25.83 | $25.75 (-0.31%) | $25.83 | $25.57 | 12,700 | $986.98 M |
| 07/23/2024 | $25.90 | $25.75 (-0.58%) | $25.93 | $25.74 | 21,045 | $986.98 M |
| 07/22/2024 | $25.90 | $25.85 (-0.19%) | $25.95 | $25.80 | 16,915 | $990.82 M |
| 07/19/2024 | $25.91 | $25.90 (-0.04%) | $25.96 | $25.87 | 10,631 | $992.73 M |
| 07/18/2024 | $25.85 | $25.86 (0.04%) | $26.01 | $25.76 | 39,626 | $991.20 M |
| 07/17/2024 | $25.83 | $25.83 (0%) | $25.91 | $25.80 | 13,636 | $990.05 M |
| 07/16/2024 | $26.01 | $25.89 (-0.46%) | $26.01 | $25.80 | 17,253 | $992.35 M |
| 07/15/2024 | $25.95 | $25.86 (-0.35%) | $25.95 | $25.75 | 21,594 | $991.20 M |
| 07/12/2024 | $25.77 | $25.83 (0.23%) | $25.94 | $25.75 | 23,785 | $990.05 M |
| 07/11/2024 | $25.72 | $25.73 (0.04%) | $25.79 | $25.70 | 31,220 | $986.22 M |
| 07/10/2024 | $25.70 | $25.70 (0%) | $25.75 | $25.60 | 37,715 | $985.07 M |
| 07/09/2024 | $25.68 | $25.68 (0%) | $25.76 | $25.60 | 19,288 | $984.30 M |
| 07/08/2024 | $25.78 | $25.68 (-0.39%) | $25.78 | $25.50 | 28,946 | $984.30 M |
| 07/05/2024 | $25.65 | $25.73 (0.31%) | $25.80 | $25.50 | 79,199 | $986.22 M |
| 07/03/2024 | $25.40 | $25.61 (0.83%) | $25.74 | $25.30 | 38,567 | $981.62 M |
| 07/02/2024 | $25.10 | $25.30 (0.8%) | $25.81 | $25.06 | 106,877 | $969.74 M |