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 |