Dime Community Bancshares, Inc. (DCOMP) Charts

$19.08

north_east
$0.07 (0.37%)
Day's range
$18.85
Day's range
$19.08

5 DAY PERFORMANCE

-0.68%

1 MONTH PERFORMANCE

-6.52%

3 MONTH PERFORMANCE

-3.83%

6 MONTH PERFORMANCE

+2.91%

YEAR-TO-DATE PERFORMANCE

-0.68%

1 YEAR PERFORMANCE

+15.57%

Dime Community Bancshares, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/21/2025 $18.98 $19.08 (0.53%) $19.08 $18.85 7,797 $1.41 B
02/20/2025 $19.04 $19.01 (-0.16%) $19.16 $19.00 8,914 $1.43 B
02/19/2025 $19.17 $19.18 (0.05%) $19.28 $18.96 4,400 $1.45 B
02/18/2025 $19.29 $19.08 (-1.09%) $19.30 $19.08 6,537 $1.46 B
02/14/2025 $19.27 $19.21 (-0.31%) $19.28 $19.08 4,700 $1.44 B
02/13/2025 $19.10 $19.11 (0.05%) $19.25 $19.00 7,000 $1.43 B
02/12/2025 $19.06 $19.07 (0.05%) $19.40 $18.90 10,037 $1.42 B
02/11/2025 $19.19 $19.40 (1.09%) $19.51 $18.99 5,500 $1.51 B
02/10/2025 $19.13 $19.20 (0.37%) $19.50 $19.13 7,900 $1.50 B
02/07/2025 $19.31 $19.45 (0.73%) $19.46 $19.07 6,100 $1.50 B
02/06/2025 $19.44 $19.45 (0.05%) $19.74 $19.44 8,500 $1.56 B
02/05/2025 $19.72 $19.86 (0.71%) $19.97 $19.72 5,514 $1.52 B
02/04/2025 $19.40 $19.67 (1.39%) $19.68 $19.40 4,847 $1.47 B
02/03/2025 $19.69 $19.46 (-1.17%) $19.97 $19.46 15,230 $1.42 B
01/31/2025 $20.47 $19.62 (-4.15%) $20.60 $19.55 84,555 $1.44 B
01/30/2025 $20.57 $20.60 (0.15%) $20.60 $20.50 1,500 $1.42 B
01/29/2025 $20.60 $20.60 (0%) $20.60 $20.60 455,354 $1.42 B
01/28/2025 $20.70 $20.60 (-0.48%) $20.70 $20.60 1,300 $1.41 B
01/27/2025 $20.54 $20.59 (0.24%) $20.69 $20.32 4,700 $1.42 B
01/24/2025 $20.50 $20.55 (0.24%) $20.73 $20.48 4,500 $1.42 B
01/23/2025 $20.15 $20.44 (1.44%) $20.48 $20.13 1,331 $1.42 B
01/22/2025 $20.21 $20.41 (0.99%) $20.42 $20.14 1,912 $1.46 B
01/21/2025 $20.45 $20.42 (-0.15%) $20.47 $20.10 2,704 $1.48 B
01/17/2025 $20.50 $20.35 (-0.73%) $20.50 $20.20 4,000 $1.47 B
01/16/2025 $20.11 $20.37 (1.29%) $20.39 $19.80 10,338 $1.47 B
01/15/2025 $20.10 $19.98 (-0.6%) $20.13 $19.98 2,600 $1.48 B
01/14/2025 $20.00 $19.90 (-0.5%) $20.00 $19.73 4,712 $1.44 B
01/13/2025 $19.62 $19.84 (1.12%) $19.84 $19.60 4,920 $1.37 B
01/10/2025 $19.87 $19.85 (-0.1%) $20.05 $19.62 8,527 $1.36 B
01/08/2025 $19.83 $19.99 (0.81%) $19.99 $19.70 11,000 $1.44 B
01/07/2025 $19.70 $19.78 (0.41%) $19.81 $19.58 3,223 $1.40 B
01/06/2025 $19.68 $19.69 (0.05%) $19.95 $19.57 7,315 $1.43 B
01/03/2025 $19.42 $19.71 (1.49%) $19.74 $19.42 9,200 $1.42 B
01/02/2025 $19.03 $19.65 (3.26%) $19.65 $19.03 9,909 $1.39 B
12/31/2024 $18.63 $19.21 (3.11%) $19.21 $18.50 14,100 $1.41 B
12/30/2024 $18.71 $19.00 (1.55%) $19.16 $18.25 12,400 $1.41 B
12/27/2024 $19.17 $18.88 (-1.51%) $19.45 $18.74 16,900 $1.41 B
12/26/2024 $19.25 $19.15 (-0.52%) $19.65 $18.99 10,644 $1.44 B
12/24/2024 $19.43 $19.42 (-0.05%) $19.60 $19.40 6,300 $1.44 B
12/23/2024 $19.62 $19.55 (-0.36%) $19.62 $19.35 7,700 $1.43 B
12/20/2024 $18.69 $19.62 (4.98%) $19.75 $18.50 48,600 $1.44 B
12/19/2024 $18.58 $18.65 (0.38%) $19.00 $18.50 17,927 $1.44 B
12/18/2024 $19.00 $18.97 (-0.16%) $19.20 $18.51 16,419 $1.47 B
12/17/2024 $19.15 $19.08 (-0.37%) $19.15 $18.76 21,400 $1.56 B
12/16/2024 $19.28 $19.23 (-0.26%) $19.29 $19.11 12,937 $1.60 B
12/13/2024 $19.20 $19.30 (0.52%) $19.55 $19.20 6,009 $1.58 B
12/12/2024 $19.56 $19.04 (-2.66%) $19.56 $19.04 10,700 $1.59 B
12/11/2024 $19.65 $19.40 (-1.27%) $19.65 $19.18 6,900 $1.61 B
12/10/2024 $19.67 $19.40 (-1.37%) $19.67 $19.11 5,400 $1.60 B
12/09/2024 $19.64 $19.19 (-2.29%) $19.64 $19.15 13,200 $1.62 B
12/06/2024 $19.75 $19.54 (-1.06%) $19.94 $19.54 5,100 $1.65 B
12/05/2024 $19.48 $19.80 (1.64%) $19.95 $19.34 13,741 $1.65 B
12/04/2024 $19.52 $19.80 (1.43%) $19.91 $19.48 2,519 $1.68 B
12/03/2024 $19.85 $19.50 (-1.76%) $19.95 $19.11 26,828 $1.65 B
12/02/2024 $19.83 $19.90 (0.35%) $19.95 $19.83 4,444 $1.67 B
11/29/2024 $19.72 $19.94 (1.12%) $19.94 $19.65 4,107 $1.65 B
11/27/2024 $19.99 $19.80 (-0.95%) $19.99 $19.70 2,613 $1.65 B
11/26/2024 $20.00 $19.83 (-0.85%) $20.00 $19.81 2,500 $1.65 B
11/25/2024 $19.89 $19.99 (0.5%) $20.08 $19.86 5,000 $1.67 B
11/22/2024 $19.54 $19.84 (1.54%) $19.84 $19.45 5,400 $1.67 B