5 DAY PERFORMANCE
+1.02%
1 MONTH PERFORMANCE
-0.74%
3 MONTH PERFORMANCE
-1.26%
6 MONTH PERFORMANCE
-0.89%
YEAR-TO-DATE PERFORMANCE
-1.98%
1 YEAR PERFORMANCE
-2.49%
Dime Community Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2025 | $18.86 | $18.83 (-0.16%) | $18.86 | $18.66 | 3.30 K | $1.17 B |
| 11/13/2025 | $18.72 | $18.63 (-0.48%) | $18.81 | $18.61 | 4.70 K | $1.16 B |
| 11/12/2025 | $18.84 | $18.64 (-1.06%) | $18.90 | $18.64 | 3.20 K | $1.17 B |
| 11/11/2025 | $18.70 | $18.84 (0.75%) | $18.95 | $18.70 | 6.30 K | $1.14 B |
| 11/10/2025 | $18.88 | $18.75 (-0.69%) | $18.91 | $18.64 | 11.70 K | $1.14 B |
| 11/07/2025 | $18.98 | $18.96 (-0.11%) | $18.98 | $18.78 | 1.92 K | $1.16 B |
| 11/06/2025 | $19.01 | $18.81 (-1.05%) | $19.08 | $18.76 | 5.73 K | $1.14 B |
| 11/05/2025 | $19.10 | $19.37 (1.41%) | $19.40 | $19.08 | 15.90 K | $1.15 B |
| 11/04/2025 | $18.85 | $19.20 (1.86%) | $19.20 | $18.85 | 14.60 K | $1.13 B |
| 11/03/2025 | $19.01 | $19.00 (-0.05%) | $19.10 | $18.89 | 4.82 K | $1.14 B |
| 10/31/2025 | $19.12 | $19.07 (-0.26%) | $19.12 | $18.80 | 3.80 K | $1.13 B |
| 10/30/2025 | $18.98 | $19.00 (0.11%) | $19.12 | $18.86 | 3.02 K | $1.13 B |
| 10/29/2025 | $19.30 | $19.00 (-1.55%) | $19.30 | $18.75 | 22.20 K | $1.13 B |
| 10/28/2025 | $19.25 | $19.29 (0.21%) | $19.34 | $19.18 | 7.85 K | $1.17 B |
| 10/27/2025 | $19.35 | $19.38 (0.16%) | $19.38 | $19.33 | 641 | $1.18 B |
| 10/24/2025 | $19.16 | $19.25 (0.47%) | $19.36 | $19.16 | 7.01 K | $1.20 B |
| 10/23/2025 | $19.05 | $19.12 (0.37%) | $19.24 | $19.00 | 6.83 K | $1.18 B |
| 10/22/2025 | $19.20 | $19.05 (-0.78%) | $19.20 | $18.90 | 15.37 K | $1.28 B |
| 10/21/2025 | $19.14 | $19.00 (-0.73%) | $19.24 | $19.00 | 2.31 K | $1.24 B |
| 10/20/2025 | $19.21 | $19.15 (-0.31%) | $19.22 | $18.97 | 4.82 K | $1.24 B |
| 10/17/2025 | $18.60 | $18.97 (1.99%) | $19.30 | $18.60 | 6.20 K | $1.21 B |
| 10/16/2025 | $19.20 | $18.60 (-3.12%) | $19.20 | $18.60 | 7.70 K | $1.22 B |
| 10/15/2025 | $19.30 | $18.97 (-1.71%) | $19.30 | $18.97 | 4.60 K | $1.30 B |
| 10/14/2025 | $19.08 | $19.03 (-0.26%) | $19.40 | $18.99 | 8.22 K | $1.32 B |
| 10/13/2025 | $19.16 | $19.40 (1.25%) | $19.40 | $19.16 | 412 | $1.28 B |
| 10/10/2025 | $19.29 | $19.03 (-1.35%) | $19.75 | $18.85 | 7.21 K | $1.27 B |
| 10/09/2025 | $19.35 | $19.35 (0%) | $19.40 | $19.01 | 3.20 K | $1.31 B |
| 10/08/2025 | $19.06 | $19.03 (-0.16%) | $19.47 | $19.03 | 8.70 K | $1.32 B |
| 10/07/2025 | $19.11 | $19.20 (0.47%) | $19.64 | $18.98 | 8.20 K | $1.33 B |
| 10/06/2025 | $19.20 | $19.24 (0.21%) | $19.45 | $19.20 | 4.63 K | $1.34 B |
| 10/03/2025 | $19.14 | $19.37 (1.2%) | $19.48 | $19.14 | 5.93 K | $1.32 B |
| 10/02/2025 | $19.31 | $19.33 (0.1%) | $19.46 | $19.00 | 6.90 K | $1.30 B |
| 10/01/2025 | $19.19 | $19.26 (0.36%) | $19.50 | $19.19 | 7.12 K | $1.30 B |
| 09/30/2025 | $19.43 | $19.16 (-1.39%) | $19.90 | $18.85 | 59.20 K | $1.30 B |
| 09/29/2025 | $19.85 | $19.65 (-1.01%) | $20.15 | $19.64 | 5.80 K | $1.30 B |
| 09/26/2025 | $19.81 | $19.91 (0.5%) | $20.15 | $19.81 | 2.34 K | $1.33 B |
| 09/25/2025 | $20.35 | $19.97 (-1.87%) | $20.35 | $19.97 | 1.12 K | $1.32 B |
| 09/24/2025 | $19.90 | $20.13 (1.16%) | $20.25 | $19.70 | 9.12 K | $1.32 B |
| 09/23/2025 | $20.40 | $19.90 (-2.45%) | $20.40 | $19.62 | 7.82 K | $1.33 B |
| 09/22/2025 | $20.11 | $20.15 (0.2%) | $20.30 | $19.86 | 5.13 K | $1.35 B |
| 09/19/2025 | $20.29 | $20.00 (-1.43%) | $20.29 | $19.78 | 3.23 K | $1.35 B |
| 09/18/2025 | $20.31 | $20.20 (-0.54%) | $20.31 | $20.00 | 2.21 K | $1.39 B |
| 09/17/2025 | $20.30 | $20.21 (-0.44%) | $20.31 | $20.04 | 5.35 K | $1.34 B |
| 09/16/2025 | $20.31 | $20.15 (-0.79%) | $20.32 | $20.07 | 19.73 K | $1.33 B |
| 09/15/2025 | $20.07 | $20.20 (0.65%) | $20.31 | $19.96 | 8.22 K | $1.34 B |
| 09/12/2025 | $20.31 | $20.31 (0%) | $20.31 | $19.97 | 4.76 K | $1.34 B |
| 09/11/2025 | $20.31 | $20.30 (-0.05%) | $20.31 | $20.00 | 5.44 K | $1.35 B |
| 09/10/2025 | $20.00 | $20.14 (0.7%) | $20.14 | $19.62 | 13.60 K | $1.33 B |
| 09/09/2025 | $19.95 | $19.93 (-0.1%) | $20.00 | $19.71 | 5.52 K | $1.33 B |
| 09/08/2025 | $19.55 | $19.80 (1.28%) | $19.95 | $19.55 | 7.34 K | $1.35 B |
| 09/05/2025 | $19.58 | $19.60 (0.1%) | $19.65 | $19.53 | 5.01 K | $1.34 B |
| 09/04/2025 | $19.49 | $19.46 (-0.15%) | $19.54 | $19.37 | 17.80 K | $1.35 B |
| 09/03/2025 | $19.38 | $19.35 (-0.15%) | $19.60 | $19.30 | 10.20 K | $1.33 B |
| 09/02/2025 | $19.11 | $19.33 (1.15%) | $19.39 | $18.96 | 6.03 K | $1.33 B |
| 08/29/2025 | $18.71 | $19.11 (2.14%) | $19.11 | $18.71 | 22.95 K | $1.34 B |
| 08/28/2025 | $18.86 | $18.77 (-0.48%) | $18.86 | $18.77 | 5.34 K | $1.34 B |
| 08/27/2025 | $18.66 | $18.76 (0.54%) | $18.90 | $18.66 | 11.11 K | $1.34 B |
| 08/26/2025 | $18.70 | $18.64 (-0.32%) | $18.70 | $18.45 | 16.28 K | $1.34 B |
| 08/25/2025 | $18.75 | $18.64 (-0.59%) | $18.75 | $18.50 | 17.53 K | $1.31 B |
| 08/22/2025 | $18.70 | $18.80 (0.53%) | $19.02 | $18.70 | 20.80 K | $1.31 B |
| 08/21/2025 | $19.15 | $18.80 (-1.83%) | $19.15 | $18.59 | 10.14 K | $1.24 B |
| 08/20/2025 | $19.10 | $19.06 (-0.21%) | $19.22 | $19.05 | 7.84 K | $1.25 B |
| 08/19/2025 | $19.35 | $19.09 (-1.34%) | $19.35 | $19.02 | 10.80 K | $1.25 B |
| 08/18/2025 | $19.20 | $19.20 (0%) | $19.35 | $18.95 | 10.03 K | $1.25 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.
