5 DAY PERFORMANCE
-1.65%
1 MONTH PERFORMANCE
-5.79%
3 MONTH PERFORMANCE
-7.73%
6 MONTH PERFORMANCE
-10.23%
YEAR-TO-DATE PERFORMANCE
-6.82%
1 YEAR PERFORMANCE
-0.83%
Dime Community Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $17.79 | $17.32 (-2.64%) | $18.41 | $17.05 | 53.40 K | $1.22 B |
| 05/29/2025 | $17.89 | $17.90 (0.06%) | $18.14 | $17.75 | 4.22 K | $1.23 B |
| 05/28/2025 | $18.49 | $17.70 (-4.27%) | $18.55 | $17.70 | 6.70 K | $1.22 B |
| 05/27/2025 | $18.20 | $18.33 (0.71%) | $18.45 | $18.18 | 2.53 K | $1.23 B |
| 05/23/2025 | $18.60 | $18.20 (-2.15%) | $18.60 | $17.89 | 4.22 K | $1.21 B |
| 05/22/2025 | $18.95 | $18.24 (-3.75%) | $18.95 | $18.21 | 4.04 K | $1.20 B |
| 05/21/2025 | $18.70 | $18.31 (-2.09%) | $18.78 | $18.31 | 1.53 K | $1.22 B |
| 05/20/2025 | $19.05 | $18.55 (-2.62%) | $19.34 | $18.52 | 6.00 K | $1.28 B |
| 05/19/2025 | $18.80 | $18.89 (0.48%) | $18.98 | $18.80 | 2.60 K | $1.28 B |
| 05/16/2025 | $19.00 | $19.00 (0%) | $19.00 | $18.78 | 12.12 K | $1.30 B |
| 05/15/2025 | $19.17 | $19.40 (1.2%) | $19.48 | $19.00 | 7.80 K | $1.30 B |
| 05/14/2025 | $19.10 | $19.10 (0%) | $19.21 | $18.84 | 4.00 K | $1.30 B |
| 05/13/2025 | $19.05 | $18.92 (-0.68%) | $19.21 | $18.71 | 4.64 K | $1.31 B |
| 05/12/2025 | $18.95 | $18.78 (-0.9%) | $19.09 | $18.70 | 3.30 K | $1.31 B |
| 05/09/2025 | $19.10 | $18.74 (-1.88%) | $19.10 | $18.65 | 5.02 K | $1.27 B |
| 05/08/2025 | $18.80 | $18.95 (0.8%) | $19.10 | $18.75 | 3.25 K | $1.27 B |
| 05/07/2025 | $19.00 | $19.22 (1.16%) | $19.25 | $18.82 | 8.20 K | $1.25 B |
| 05/06/2025 | $19.18 | $19.00 (-0.94%) | $19.18 | $18.90 | 7.10 K | $1.25 B |
| 05/05/2025 | $19.38 | $19.17 (-1.08%) | $19.41 | $18.93 | 2.82 K | $1.26 B |
| 05/02/2025 | $19.09 | $19.20 (0.58%) | $19.52 | $18.91 | 10.90 K | $1.27 B |
| 05/01/2025 | $18.95 | $19.00 (0.26%) | $19.08 | $18.77 | 2.64 K | $1.23 B |
| 04/30/2025 | $18.53 | $18.71 (0.97%) | $19.19 | $18.49 | 2.61 K | $1.23 B |
| 04/29/2025 | $19.10 | $18.90 (-1.05%) | $19.17 | $18.45 | 8.40 K | $1.24 B |
| 04/28/2025 | $18.85 | $18.89 (0.21%) | $18.89 | $18.56 | 1.30 K | $1.22 B |
| 04/25/2025 | $18.73 | $18.59 (-0.75%) | $19.00 | $18.37 | 5.20 K | $1.22 B |
| 04/24/2025 | $19.19 | $18.62 (-2.97%) | $19.19 | $18.62 | 4.24 K | $1.24 B |
| 04/23/2025 | $18.88 | $18.78 (-0.53%) | $19.19 | $18.75 | 3.62 K | $1.23 B |
| 04/22/2025 | $18.70 | $18.85 (0.8%) | $18.90 | $18.46 | 3.12 K | $1.23 B |
| 04/21/2025 | $18.00 | $18.41 (2.28%) | $19.09 | $18.00 | 1.90 K | $1.20 B |
| 04/17/2025 | $18.40 | $18.71 (1.68%) | $18.90 | $18.27 | 5.30 K | $1.20 B |
| 04/16/2025 | $18.39 | $18.55 (0.87%) | $18.80 | $18.26 | 2.00 K | $1.21 B |
| 04/15/2025 | $18.60 | $18.35 (-1.34%) | $18.65 | $17.82 | 7.20 K | $1.20 B |
| 04/14/2025 | $17.91 | $18.27 (2.01%) | $19.25 | $17.91 | 17.01 K | $1.17 B |
| 04/11/2025 | $18.01 | $18.10 (0.5%) | $19.00 | $17.70 | 4.32 K | $1.15 B |
| 04/10/2025 | $18.51 | $18.15 (-1.94%) | $18.51 | $17.85 | 8.04 K | $1.15 B |
| 04/09/2025 | $18.50 | $18.77 (1.46%) | $19.25 | $17.51 | 9.31 K | $1.22 B |
| 04/08/2025 | $18.56 | $18.70 (0.75%) | $18.80 | $18.26 | 9.10 K | $1.17 B |
| 04/07/2025 | $18.62 | $18.57 (-0.27%) | $19.51 | $18.24 | 5.80 K | $1.20 B |
| 04/04/2025 | $18.65 | $19.05 (2.14%) | $19.20 | $18.65 | 3.00 K | $1.20 B |
| 04/03/2025 | $19.04 | $19.25 (1.1%) | $19.37 | $18.98 | 6.10 K | $1.23 B |
| 04/02/2025 | $19.29 | $19.35 (0.31%) | $19.39 | $19.23 | 5.40 K | $1.37 B |
| 04/01/2025 | $19.40 | $19.40 (0%) | $19.40 | $19.18 | 3.20 K | $1.33 B |
| 03/31/2025 | $19.23 | $19.25 (0.1%) | $19.25 | $18.95 | 5.30 K | $1.33 B |
| 03/28/2025 | $19.33 | $19.10 (-1.19%) | $19.45 | $19.10 | 4.75 K | $1.32 B |
| 03/27/2025 | $19.45 | $19.50 (0.26%) | $19.50 | $19.26 | 5.50 K | $1.35 B |
| 03/26/2025 | $19.49 | $19.48 (-0.05%) | $19.51 | $19.43 | 5.12 K | $1.34 B |
| 03/25/2025 | $19.59 | $19.60 (0.05%) | $19.60 | $19.58 | 1.30 K | $1.35 B |
| 03/24/2025 | $19.65 | $19.41 (-1.22%) | $19.65 | $19.27 | 2.71 K | $1.37 B |
| 03/21/2025 | $19.52 | $19.50 (-0.1%) | $19.54 | $19.31 | 5.21 K | $1.33 B |
| 03/20/2025 | $19.32 | $19.63 (1.6%) | $19.63 | $19.32 | 500 | $1.35 B |
| 03/19/2025 | $19.37 | $19.48 (0.57%) | $19.57 | $19.28 | 3.60 K | $1.35 B |
| 03/18/2025 | $19.36 | $19.48 (0.62%) | $19.48 | $19.36 | 1.10 K | $1.35 B |
| 03/17/2025 | $19.65 | $19.55 (-0.51%) | $19.65 | $19.25 | 6.65 K | $1.35 B |
| 03/14/2025 | $19.47 | $19.40 (-0.36%) | $19.47 | $19.32 | 8.03 K | $1.34 B |
| 03/13/2025 | $19.28 | $19.37 (0.47%) | $19.50 | $19.28 | 2.70 K | $1.30 B |
| 03/12/2025 | $19.25 | $19.31 (0.31%) | $19.31 | $19.25 | 1.10 K | $1.31 B |
| 03/11/2025 | $19.29 | $19.27 (-0.1%) | $19.39 | $19.11 | 5.04 K | $1.29 B |
| 03/10/2025 | $19.20 | $19.24 (0.21%) | $19.48 | $19.20 | 6.90 K | $1.29 B |
| 03/07/2025 | $19.40 | $19.43 (0.15%) | $19.52 | $19.32 | 6.50 K | $1.36 B |
| 03/06/2025 | $19.41 | $19.41 (0%) | $19.41 | $19.41 | 207 | $1.37 B |
| 03/05/2025 | $19.52 | $19.58 (0.31%) | $19.58 | $19.09 | 2.60 K | $1.39 B |
| 03/04/2025 | $19.48 | $19.29 (-0.98%) | $19.48 | $19.13 | 3.30 K | $1.40 B |
| 03/03/2025 | $19.44 | $19.40 (-0.21%) | $19.60 | $19.05 | 7.90 K | $1.45 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
