5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+5.94%
3 MONTH PERFORMANCE
+4.56%
6 MONTH PERFORMANCE
-5.73%
YEAR-TO-DATE PERFORMANCE
+0.21%
1 YEAR PERFORMANCE
+9.19%
Dime Community Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/21/2025 | $19.35 | $19.34 (-0.05%) | $19.35 | $19.23 | 4.49 K | $1.25 B |
| 07/18/2025 | $19.35 | $19.18 (-0.88%) | $19.42 | $19.10 | 7.91 K | $1.26 B |
| 07/17/2025 | $19.40 | $19.10 (-1.55%) | $19.40 | $19.10 | 2.22 K | $1.26 B |
| 07/16/2025 | $19.18 | $19.25 (0.36%) | $19.25 | $19.17 | 2.60 K | $1.25 B |
| 07/15/2025 | $19.37 | $19.34 (-0.15%) | $19.45 | $19.23 | 9.20 K | $1.22 B |
| 07/14/2025 | $19.44 | $19.38 (-0.31%) | $19.44 | $19.01 | 5.92 K | $1.27 B |
| 07/11/2025 | $19.41 | $19.34 (-0.36%) | $19.45 | $19.20 | 4.50 K | $1.25 B |
| 07/10/2025 | $19.42 | $19.41 (-0.05%) | $19.42 | $19.35 | 1.62 K | $1.27 B |
| 07/09/2025 | $19.40 | $19.35 (-0.26%) | $19.40 | $19.13 | 3.52 K | $1.26 B |
| 07/08/2025 | $19.44 | $19.30 (-0.72%) | $19.44 | $19.02 | 5.64 K | $1.25 B |
| 07/07/2025 | $19.23 | $19.42 (0.99%) | $19.42 | $19.19 | 2.70 K | $1.23 B |
| 07/03/2025 | $19.28 | $19.30 (0.1%) | $19.30 | $19.20 | 2.80 K | $1.25 B |
| 07/02/2025 | $19.21 | $19.10 (-0.57%) | $19.39 | $19.10 | 6.60 K | $1.24 B |
| 07/01/2025 | $19.35 | $19.24 (-0.57%) | $19.40 | $18.47 | 5.12 K | $1.21 B |
| 06/30/2025 | $18.65 | $19.10 (2.41%) | $19.29 | $18.45 | 11.43 K | $1.18 B |
| 06/27/2025 | $18.29 | $18.50 (1.15%) | $18.50 | $18.22 | 3.49 K | $1.19 B |
| 06/26/2025 | $17.96 | $18.28 (1.78%) | $18.29 | $17.90 | 5.80 K | $1.17 B |
| 06/25/2025 | $17.99 | $18.07 (0.44%) | $18.15 | $17.95 | 5.42 K | $1.13 B |
| 06/24/2025 | $18.27 | $18.23 (-0.22%) | $18.29 | $18.00 | 4.23 K | $1.18 B |
| 06/23/2025 | $17.90 | $18.18 (1.56%) | $18.27 | $17.64 | 3.32 K | $1.18 B |
| 06/20/2025 | $17.89 | $18.17 (1.57%) | $18.29 | $17.55 | 8.82 K | $1.15 B |
| 06/18/2025 | $17.83 | $17.79 (-0.22%) | $17.85 | $17.72 | 3.40 K | $1.14 B |
| 06/17/2025 | $17.57 | $17.88 (1.76%) | $17.90 | $17.56 | 1.80 K | $1.13 B |
| 06/16/2025 | $17.88 | $17.88 (0%) | $17.88 | $17.88 | 200 | $1.14 B |
| 06/13/2025 | $17.90 | $17.90 (0%) | $17.95 | $17.70 | 4.23 K | $1.25 B |
| 06/12/2025 | $17.94 | $17.94 (0%) | $17.95 | $17.71 | 3.42 K | $1.30 B |
| 06/11/2025 | $17.90 | $17.93 (0.17%) | $17.98 | $17.88 | 2.50 K | $1.31 B |
| 06/10/2025 | $17.84 | $17.84 (0%) | $17.84 | $17.46 | 4.20 K | $1.32 B |
| 06/09/2025 | $17.40 | $17.80 (2.3%) | $17.90 | $17.40 | 8.81 K | $1.30 B |
| 06/06/2025 | $17.52 | $17.62 (0.57%) | $17.74 | $17.50 | 2.42 K | $1.29 B |
| 06/05/2025 | $17.64 | $17.58 (-0.34%) | $17.77 | $17.50 | 15.74 K | $1.23 B |
| 06/04/2025 | $17.68 | $17.57 (-0.62%) | $17.69 | $17.50 | 9.92 K | $1.23 B |
| 06/03/2025 | $17.45 | $17.64 (1.09%) | $17.73 | $17.45 | 3.10 K | $1.24 B |
| 06/02/2025 | $17.65 | $17.54 (-0.62%) | $17.65 | $17.30 | 13.30 K | $1.21 B |
| 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 |
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.
