-
5 DAY PERFORMANCE
-3.33% -
1 MONTH PERFORMANCE
-4.32% -
3 MONTH PERFORMANCE
+2.74% -
6 MONTH PERFORMANCE
+11.19% -
YEAR-TO-DATE PERFORMANCE
+10.37% -
1 YEAR PERFORMANCE
+22.76%
Dime Community Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $19.80 | $19.37 (-2.17%) | $19.80 | $19.37 | 18,414 | $1.56 B |
| 11/13/2024 | $19.91 | $19.80 (-0.55%) | $19.93 | $19.60 | 7,449 | $1.55 B |
| 11/12/2024 | $20.04 | $19.94 (-0.5%) | $20.15 | $19.50 | 9,231 | $1.54 B |
| 11/11/2024 | $20.16 | $20.07 (-0.45%) | $20.16 | $19.77 | 3,734 | $1.58 B |
| 11/08/2024 | $19.90 | $20.14 (1.21%) | $20.25 | $19.89 | 10,934 | $1.54 B |
| 11/07/2024 | $20.44 | $20.25 (-0.93%) | $20.44 | $20.10 | 14,541 | $1.52 B |
| 11/06/2024 | $20.37 | $20.10 (-1.33%) | $20.65 | $19.97 | 19,903 | $1.59 B |
| 11/05/2024 | $20.47 | $20.50 (0.15%) | $20.50 | $20.36 | 10,742 | $1.39 B |
| 11/04/2024 | $20.25 | $20.42 (0.84%) | $20.50 | $20.25 | 6,600 | $1.36 B |
| 11/01/2024 | $20.24 | $20.35 (0.54%) | $20.35 | $20.05 | 4,300 | $1.37 B |
| 10/31/2024 | $20.00 | $20.34 (1.7%) | $20.35 | $20.00 | 3,100 | $1.38 B |
| 10/30/2024 | $20.07 | $20.26 (0.95%) | $20.26 | $20.07 | 3,900 | $1.42 B |
| 10/29/2024 | $20.16 | $20.18 (0.1%) | $20.18 | $19.88 | 2,700 | $1.42 B |
| 10/28/2024 | $20.04 | $20.13 (0.45%) | $20.19 | $19.98 | 1,242 | $1.42 B |
| 10/25/2024 | $19.78 | $20.05 (1.37%) | $20.20 | $19.78 | 3,800 | $1.36 B |
| 10/24/2024 | $20.50 | $19.91 (-2.88%) | $20.50 | $19.91 | 5,000 | $1.40 B |
| 10/23/2024 | $20.63 | $20.20 (-2.08%) | $20.70 | $19.89 | 12,400 | $1.39 B |
| 10/22/2024 | $20.45 | $20.64 (0.93%) | $20.70 | $20.45 | 3,928 | $1.34 B |
| 10/21/2024 | $20.48 | $20.45 (-0.15%) | $20.51 | $20.38 | 3,711 | $1.34 B |
| 10/18/2024 | $20.34 | $20.57 (1.13%) | $20.70 | $20.30 | 5,844 | $1.18 B |
| 10/17/2024 | $20.50 | $20.40 (-0.49%) | $20.75 | $20.28 | 4,500 | $1.21 B |
| 10/16/2024 | $20.35 | $20.51 (0.79%) | $20.75 | $20.21 | 9,000 | $1.20 B |
| 10/15/2024 | $20.30 | $20.35 (0.25%) | $20.38 | $20.10 | 28,900 | $1.17 B |
| 10/14/2024 | $20.38 | $20.34 (-0.2%) | $20.39 | $20.21 | 2,237 | $1.16 B |
| 10/11/2024 | $20.06 | $20.25 (0.95%) | $20.30 | $20.05 | 10,200 | $1.13 B |
| 10/10/2024 | $20.15 | $20.13 (-0.1%) | $20.20 | $20.13 | 3,700 | $1.07 B |
| 10/09/2024 | $20.40 | $20.10 (-1.47%) | $20.40 | $20.05 | 5,447 | $1.07 B |
| 10/08/2024 | $20.34 | $20.10 (-1.18%) | $20.34 | $20.10 | 2,400 | $1.06 B |
| 10/07/2024 | $20.39 | $20.20 (-0.93%) | $20.39 | $19.94 | 8,820 | $1.06 B |
| 10/04/2024 | $20.33 | $20.45 (0.59%) | $20.45 | $20.09 | 4,107 | $1.08 B |
| 10/03/2024 | $20.21 | $20.36 (0.74%) | $20.56 | $20.21 | 3,600 | $1.07 B |
| 10/02/2024 | $20.54 | $20.26 (-1.36%) | $20.60 | $20.19 | 5,902 | $1.06 B |
| 10/01/2024 | $20.54 | $20.49 (-0.24%) | $20.74 | $20.47 | 2,200 | $1.06 B |
| 09/30/2024 | $20.76 | $20.36 (-1.93%) | $20.95 | $20.10 | 11,526 | $1.10 B |
| 09/27/2024 | $20.84 | $20.90 (0.29%) | $20.95 | $20.30 | 2,800 | $1.08 B |
| 09/26/2024 | $21.14 | $20.75 (-1.84%) | $21.15 | $20.59 | 14,264 | $1.07 B |
| 09/25/2024 | $21.14 | $21.14 (0%) | $21.15 | $20.92 | 6,928 | $1.07 B |
| 09/24/2024 | $21.10 | $21.03 (-0.33%) | $21.15 | $20.80 | 10,900 | $1.07 B |
| 09/23/2024 | $20.50 | $20.73 (1.12%) | $21.44 | $20.50 | 19,800 | $1.09 B |
| 09/20/2024 | $20.10 | $20.40 (1.49%) | $20.95 | $19.93 | 13,545 | $1.11 B |
| 09/19/2024 | $20.07 | $20.05 (-0.1%) | $20.07 | $19.92 | 5,000 | $1.15 B |
| 09/18/2024 | $20.06 | $19.81 (-1.25%) | $20.20 | $19.81 | 5,415 | $1.10 B |
| 09/17/2024 | $19.95 | $19.88 (-0.35%) | $20.20 | $19.88 | 8,100 | $1.10 B |
| 09/16/2024 | $19.50 | $19.81 (1.59%) | $20.12 | $19.50 | 9,500 | $996.95 M |
| 09/13/2024 | $19.47 | $19.49 (0.1%) | $19.50 | $19.40 | 2,900 | $986.22 M |
| 09/12/2024 | $19.00 | $19.30 (1.58%) | $19.45 | $18.99 | 10,904 | $950.19 M |
| 09/11/2024 | $18.69 | $18.90 (1.12%) | $19.00 | $18.69 | 4,307 | $937.92 M |
| 09/10/2024 | $18.75 | $18.65 (-0.53%) | $18.75 | $18.65 | 21,039 | $954.02 M |
| 09/09/2024 | $18.74 | $18.67 (-0.37%) | $18.74 | $18.59 | 21,618 | $949.42 M |
| 09/06/2024 | $18.82 | $18.56 (-1.38%) | $18.83 | $18.55 | 9,300 | $953.25 M |
| 09/05/2024 | $18.83 | $18.62 (-1.12%) | $18.83 | $18.61 | 5,000 | $969.35 M |
| 09/04/2024 | $18.72 | $18.62 (-0.53%) | $18.96 | $18.62 | 2,200 | $991.58 M |
| 09/03/2024 | $18.88 | $18.79 (-0.48%) | $18.90 | $18.64 | 4,517 | $980.08 M |
| 08/30/2024 | $18.70 | $18.76 (0.32%) | $19.00 | $18.57 | 4,513 | $996.95 M |
| 08/29/2024 | $18.69 | $18.61 (-0.43%) | $18.95 | $18.61 | 1,600 | $987.75 M |
| 08/28/2024 | $19.01 | $18.70 (-1.63%) | $19.05 | $18.51 | 14,546 | $973.19 M |
| 08/27/2024 | $18.92 | $18.80 (-0.63%) | $19.25 | $18.80 | 5,100 | $952.49 M |
| 08/26/2024 | $18.96 | $18.93 (-0.16%) | $19.00 | $18.76 | 1,500 | $967.82 M |
| 08/23/2024 | $18.48 | $18.77 (1.57%) | $19.00 | $18.48 | 10,935 | $962.07 M |
| 08/22/2024 | $18.80 | $18.54 (-1.38%) | $19.00 | $18.32 | 11,307 | $889.24 M |
| 08/21/2024 | $18.80 | $18.46 (-1.81%) | $19.01 | $18.46 | 15,325 | $891.16 M |
| 08/20/2024 | $18.64 | $18.64 (0%) | $18.65 | $18.51 | 2,030 | $879.66 M |
| 08/19/2024 | $18.94 | $18.55 (-2.06%) | $18.94 | $18.55 | 18,937 | $904.58 M |
| 08/16/2024 | $18.80 | $18.87 (0.37%) | $18.95 | $18.67 | 9,339 | $898.06 M |
| 08/15/2024 | $19.25 | $18.95 (-1.56%) | $19.40 | $18.45 | 12,943 | $880.43 M |