5 DAY PERFORMANCE
+2.03%
1 MONTH PERFORMANCE
+1.29%
3 MONTH PERFORMANCE
-3.82%
6 MONTH PERFORMANCE
+12.56%
YEAR-TO-DATE PERFORMANCE
+11.22%
1 YEAR PERFORMANCE
+9.55%
Dime Community Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $18.69 | $19.62 (4.98%) | $19.75 | $18.50 | 48,582 | $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 | 5,514 | $1.67 B |
| 11/21/2024 | $19.60 | $19.37 (-1.17%) | $19.60 | $19.11 | 10,700 | $1.61 B |
| 11/20/2024 | $19.30 | $19.09 (-1.09%) | $19.60 | $19.09 | 5,508 | $1.59 B |
| 11/19/2024 | $19.28 | $19.52 (1.24%) | $19.56 | $19.24 | 21,000 | $1.60 B |
| 11/18/2024 | $19.55 | $19.41 (-0.72%) | $19.55 | $19.35 | 3,562 | $1.62 B |
| 11/15/2024 | $19.45 | $19.31 (-0.72%) | $19.70 | $19.24 | 5,600 | $1.55 B |
| 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 |