-
5 DAY PERFORMANCE
+0.44% -
1 MONTH PERFORMANCE
+9.83% -
3 MONTH PERFORMANCE
+19.87% -
6 MONTH PERFORMANCE
+15.28% -
YEAR-TO-DATE PERFORMANCE
+15.93% -
1 YEAR PERFORMANCE
+37.06%
Dime Community Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | 13,662 | $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 | 11,015 | $950.19 M |
| 09/11/2024 | $18.69 | $18.90 (1.12%) | $19.00 | $18.69 | 4,666 | $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 | 14,830 | $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 |
| 08/14/2024 | $18.89 | $19.05 (0.85%) | $19.38 | $18.40 | 36,500 | $846.32 M |
| 08/13/2024 | $18.30 | $18.78 (2.62%) | $18.87 | $18.30 | 2,500 | $853.21 M |
| 08/12/2024 | $18.22 | $18.32 (0.55%) | $18.90 | $18.17 | 20,100 | $842.10 M |
| 08/09/2024 | $18.54 | $18.50 (-0.22%) | $19.25 | $18.29 | 7,117 | $850.91 M |
| 08/08/2024 | $19.15 | $18.68 (-2.45%) | $19.20 | $18.45 | 13,400 | $858.58 M |
| 08/07/2024 | $19.26 | $19.15 (-0.57%) | $19.75 | $19.15 | 10,243 | $839.03 M |
| 08/06/2024 | $19.01 | $19.30 (1.53%) | $19.50 | $19.00 | 13,728 | $846.70 M |
| 08/05/2024 | $18.72 | $19.02 (1.6%) | $19.65 | $18.60 | 75,830 | $868.16 M |
| 08/02/2024 | $18.81 | $19.04 (1.22%) | $19.50 | $18.75 | 19,426 | $883.11 M |
| 08/01/2024 | $18.60 | $19.00 (2.15%) | $19.38 | $18.60 | 45,200 | $906.11 M |
| 07/31/2024 | $18.67 | $18.71 (0.21%) | $18.88 | $18.50 | 13,700 | $968.97 M |
| 07/30/2024 | $18.73 | $18.74 (0.05%) | $19.16 | $18.66 | 22,100 | $968.20 M |
| 07/29/2024 | $18.62 | $18.75 (0.7%) | $18.78 | $18.35 | 9,400 | $949.04 M |
| 07/26/2024 | $18.35 | $18.43 (0.44%) | $18.60 | $18.01 | 7,100 | $974.34 M |
| 07/25/2024 | $18.18 | $18.35 (0.94%) | $18.41 | $18.06 | 8,600 | $953.25 M |
| 07/24/2024 | $17.90 | $18.10 (1.12%) | $18.25 | $17.70 | 11,200 | $917.99 M |
| 07/23/2024 | $17.70 | $17.83 (0.73%) | $17.95 | $17.70 | 8,634 | $948.27 M |
| 07/22/2024 | $17.66 | $17.68 (0.11%) | $17.86 | $17.65 | 8,211 | $914.16 M |
| 07/19/2024 | $17.85 | $17.63 (-1.23%) | $17.85 | $17.62 | 4,596 | $915.31 M |
| 07/18/2024 | $17.74 | $17.63 (-0.62%) | $17.86 | $17.48 | 9,359 | $911.25 M |
| 07/17/2024 | $17.77 | $17.69 (-0.45%) | $17.87 | $17.58 | 10,029 | $941.09 M |
| 07/16/2024 | $17.65 | $17.85 (1.13%) | $17.90 | $17.65 | 32,106 | $925.40 M |
| 07/15/2024 | $17.61 | $17.65 (0.23%) | $17.65 | $17.57 | 12,428 | $882.56 M |
| 07/12/2024 | $17.51 | $17.61 (0.57%) | $17.65 | $17.30 | 8,310 | $835.50 M |
| 07/11/2024 | $17.35 | $17.44 (0.52%) | $17.48 | $17.27 | 3,376 | $829.00 M |
| 07/10/2024 | $17.45 | $17.35 (-0.57%) | $17.45 | $17.33 | 1,640 | $783.86 M |
| 07/09/2024 | $17.40 | $17.20 (-1.15%) | $17.45 | $17.07 | 6,089 | $763.96 M |
| 07/08/2024 | $17.40 | $17.06 (-1.95%) | $17.50 | $17.03 | 6,965 | $754.40 M |
| 07/05/2024 | $17.00 | $17.06 (0.35%) | $17.49 | $17.00 | 14,207 | $750.19 M |