-
5 DAY PERFORMANCE
-0.55% -
1 MONTH PERFORMANCE
-0.44% -
3 MONTH PERFORMANCE
+4.92%
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 |
|---|---|---|---|---|---|---|
| 11/19/2024 | $27.10 | $27.10 (0%) | $27.10 | $27.10 | 482 | $1.04 B |
| 11/18/2024 | $27.02 | $27.02 (0%) | $27.30 | $27.02 | 2,494 | $1.04 B |
| 11/15/2024 | $27.25 | $27.25 (0%) | $27.30 | $27.25 | 1,300 | $1.05 B |
| 11/14/2024 | $27.25 | $27.25 (0%) | $27.49 | $27.05 | 5,122 | $1.05 B |
| 11/13/2024 | $27.05 | $26.98 (-0.26%) | $27.25 | $26.98 | 1,745 | $1.04 B |
| 11/12/2024 | $27.37 | $27.05 (-1.17%) | $27.37 | $26.95 | 9,400 | $1.04 B |
| 11/11/2024 | $27.00 | $27.24 (0.89%) | $27.24 | $27.00 | 12,100 | $1.05 B |
| 11/08/2024 | $27.25 | $27.24 (-0.04%) | $27.35 | $27.12 | 3,700 | $1.25 B |
| 11/07/2024 | $27.25 | $27.30 (0.18%) | $27.30 | $27.15 | 4,000 | $1.25 B |
| 11/06/2024 | $27.24 | $27.24 (0%) | $27.24 | $27.24 | 1,300 | $1.25 B |
| 11/05/2024 | $27.24 | $27.25 (0.04%) | $27.25 | $26.80 | 1,037 | $1.25 B |
| 11/04/2024 | $27.20 | $27.20 (0%) | $27.20 | $27.20 | 306 | $1.25 B |
| 11/01/2024 | $27.21 | $27.21 (0%) | $27.21 | $27.21 | 0 | $1.25 B |
| 10/31/2024 | $27.20 | $27.21 (0.04%) | $27.24 | $26.80 | 8,800 | $1.25 B |
| 10/30/2024 | $27.21 | $27.24 (0.11%) | $27.39 | $27.20 | 1,630 | $1.25 B |
| 10/29/2024 | $27.10 | $27.27 (0.63%) | $27.58 | $27.00 | 3,915 | $1.25 B |
| 10/28/2024 | $27.18 | $27.00 (-0.66%) | $27.25 | $27.00 | 2,000 | $1.24 B |
| 10/25/2024 | $27.15 | $27.37 (0.81%) | $27.37 | $27.15 | 1,000 | $1.26 B |
| 10/24/2024 | $27.38 | $27.15 (-0.84%) | $27.38 | $27.15 | 4,437 | $1.25 B |
| 10/23/2024 | $27.56 | $27.23 (-1.2%) | $27.56 | $27.23 | 2,700 | $1.25 B |
| 10/22/2024 | $27.23 | $27.60 (1.36%) | $27.60 | $27.23 | 1,400 | $1.27 B |
| 10/21/2024 | $27.25 | $27.10 (-0.55%) | $27.60 | $26.80 | 6,200 | $1.25 B |
| 10/18/2024 | $27.21 | $27.22 (0.04%) | $27.59 | $27.21 | 3,857 | $1.18 B |
| 10/17/2024 | $27.49 | $27.21 (-1.02%) | $27.49 | $27.21 | 600 | $1.18 B |
| 10/16/2024 | $27.20 | $27.24 (0.15%) | $27.52 | $27.20 | 6,513 | $1.18 B |
| 10/15/2024 | $27.39 | $27.20 (-0.69%) | $27.64 | $27.17 | 33,900 | $1.18 B |
| 10/14/2024 | $26.69 | $27.25 (2.1%) | $27.30 | $26.69 | 15,039 | $1.18 B |
| 10/11/2024 | $27.16 | $27.21 (0.18%) | $27.24 | $27.15 | 9,400 | $1.18 B |
| 10/10/2024 | $27.21 | $27.13 (-0.29%) | $27.21 | $27.05 | 2,200 | $1.17 B |
| 10/09/2024 | $27.10 | $27.16 (0.22%) | $27.21 | $27.10 | 2,700 | $1.18 B |
| 10/08/2024 | $27.03 | $27.15 (0.44%) | $27.15 | $27.00 | 5,000 | $1.18 B |
| 10/07/2024 | $27.21 | $27.07 (-0.51%) | $27.21 | $27.07 | 700 | $1.04 B |
| 10/04/2024 | $27.15 | $27.00 (-0.55%) | $27.15 | $26.58 | 2,500 | $1.03 B |
| 10/03/2024 | $27.21 | $27.15 (-0.22%) | $27.21 | $26.84 | 1,900 | $1.04 B |
| 10/02/2024 | $27.00 | $27.00 (0%) | $27.00 | $27.00 | 900 | $1.03 B |
| 10/01/2024 | $27.19 | $27.20 (0.04%) | $27.20 | $26.81 | 14,100 | $1.04 B |
| 09/30/2024 | $26.76 | $27.20 (1.64%) | $27.20 | $26.61 | 10,117 | $1.04 B |
| 09/27/2024 | $26.82 | $27.20 (1.42%) | $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 |