5 DAY PERFORMANCE
+0.44%
1 MONTH PERFORMANCE
-0.07%
3 MONTH PERFORMANCE
+1.65%
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 |
|---|---|---|---|---|---|---|
| 12/20/2024 | $27.17 | $27.17 (0%) | $27.17 | $27.17 | 1,263 | $1.04 B |
| 12/19/2024 | $27.20 | $27.20 (0%) | $27.20 | $27.20 | 0 | $1.04 B |
| 12/18/2024 | $27.06 | $27.20 (0.52%) | $27.20 | $26.95 | 2,100 | $1.04 B |
| 12/17/2024 | $27.15 | $27.25 (0.37%) | $27.25 | $27.09 | 1,407 | $1.05 B |
| 12/16/2024 | $27.07 | $27.05 (-0.07%) | $27.07 | $26.86 | 1,528 | $1.04 B |
| 12/13/2024 | $27.35 | $27.25 (-0.37%) | $27.35 | $27.25 | 3,026 | $1.05 B |
| 12/12/2024 | $27.48 | $27.25 (-0.84%) | $27.48 | $27.25 | 1,700 | $1.05 B |
| 12/11/2024 | $27.25 | $27.25 (0%) | $27.25 | $27.25 | 896 | $1.05 B |
| 12/10/2024 | $27.23 | $27.19 (-0.15%) | $27.23 | $27.19 | 600 | $1.04 B |
| 12/09/2024 | $27.26 | $27.09 (-0.62%) | $27.26 | $27.07 | 2,600 | $1.04 B |
| 12/06/2024 | $27.20 | $27.20 (0%) | $27.20 | $27.20 | 435 | $1.04 B |
| 12/05/2024 | $27.28 | $27.19 (-0.33%) | $27.28 | $27.05 | 7,723 | $1.04 B |
| 12/04/2024 | $27.16 | $27.26 (0.37%) | $27.26 | $27.08 | 3,943 | $1.05 B |
| 12/03/2024 | $27.28 | $27.05 (-0.84%) | $27.28 | $27.00 | 2,905 | $1.04 B |
| 12/02/2024 | $27.25 | $27.25 (0%) | $27.28 | $27.25 | 3,000 | $1.05 B |
| 11/29/2024 | $27.28 | $27.28 (0%) | $27.28 | $27.26 | 1,500 | $1.05 B |
| 11/27/2024 | $27.25 | $27.48 (0.84%) | $27.48 | $27.00 | 10,834 | $1.05 B |
| 11/26/2024 | $27.26 | $27.26 (0%) | $27.26 | $27.00 | 2,826 | $1.05 B |
| 11/25/2024 | $27.26 | $27.26 (0%) | $27.26 | $27.05 | 7,619 | $1.05 B |
| 11/22/2024 | $27.10 | $27.17 (0.26%) | $27.17 | $27.09 | 4,045 | $1.04 B |
| 11/21/2024 | $27.00 | $27.19 (0.7%) | $27.19 | $27.00 | 3,141 | $1.04 B |
| 11/20/2024 | $27.30 | $27.30 (0%) | $27.30 | $27.30 | 0 | $1.05 B |
| 11/19/2024 | $27.10 | $27.30 (0.74%) | $27.30 | $26.85 | 5,100 | $1.05 B |
| 11/18/2024 | $27.02 | $27.02 (0%) | $27.30 | $27.02 | 2,500 | $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 |