5 DAY PERFORMANCE
-21.63%
1 MONTH PERFORMANCE
-21.42%
3 MONTH PERFORMANCE
-18.54%
6 MONTH PERFORMANCE
-0.97%
YEAR-TO-DATE PERFORMANCE
+5.58%
1 YEAR PERFORMANCE
+2.75%
Dime Community Bancshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $40.77 | $40.89 (0.29%) | $41.21 | $40.77 | 217.38 K | $1.80 B |
| 09/18/2026 | $40.48 | $40.73 (0.62%) | $40.92 | $40.08 | 802.61 K | $1.79 B |
| 09/17/2026 | $40.99 | $40.56 (-1.05%) | $41.05 | $40.41 | 201.50 K | $1.78 B |
| 09/16/2026 | $41.03 | $40.54 (-1.19%) | $41.08 | $39.86 | 293.50 K | $1.78 B |
| 09/15/2026 | $41.02 | $40.93 (-0.22%) | $41.39 | $40.80 | 255.54 K | $1.80 B |
| 09/14/2026 | $40.54 | $41.01 (1.16%) | $41.21 | $40.36 | 275.63 K | $1.80 B |
| 09/11/2026 | $40.81 | $40.71 (-0.25%) | $41.13 | $40.34 | 327.70 K | $1.79 B |
| 09/10/2026 | $40.42 | $40.51 (0.22%) | $40.53 | $39.88 | 325.90 K | $1.78 B |
| 09/09/2026 | $40.33 | $40.39 (0.15%) | $40.82 | $40.19 | 204.32 K | $1.78 B |
| 09/08/2026 | $41.04 | $40.74 (-0.73%) | $41.27 | $40.68 | 206.00 K | $1.79 B |
| 09/04/2026 | $40.55 | $41.25 (1.73%) | $41.49 | $40.55 | 242.97 K | $1.81 B |
| 09/03/2026 | $40.66 | $40.93 (0.66%) | $41.06 | $40.59 | 291.64 K | $1.80 B |
| 09/02/2026 | $39.78 | $40.40 (1.56%) | $40.85 | $39.70 | 328.70 K | $1.78 B |
| 09/01/2026 | $40.23 | $39.45 (-1.94%) | $40.39 | $39.34 | 401.32 K | $1.74 B |
| 08/31/2026 | $40.27 | $40.40 (0.32%) | $40.60 | $40.26 | 283.70 K | $1.78 B |
| 08/28/2026 | $40.62 | $40.47 (-0.37%) | $40.70 | $40.29 | 248.70 K | $1.78 B |
| 08/27/2026 | $40.05 | $40.40 (0.87%) | $40.51 | $39.69 | 191.70 K | $1.78 B |
| 08/26/2026 | $40.29 | $40.40 (0.27%) | $40.69 | $40.29 | 150.90 K | $1.78 B |
| 08/25/2026 | $40.47 | $40.39 (-0.2%) | $40.63 | $40.24 | 139.52 K | $1.78 B |
| 08/24/2026 | $40.54 | $40.41 (-0.32%) | $40.85 | $40.40 | 140.70 K | $1.78 B |
| 08/21/2026 | $40.35 | $40.43 (0.2%) | $40.74 | $40.02 | 209.93 K | $1.78 B |
| 08/20/2026 | $39.61 | $40.30 (1.74%) | $40.38 | $39.49 | 251.81 K | $1.77 B |
| 08/19/2026 | $40.67 | $39.92 (-1.84%) | $40.82 | $39.88 | 355.30 K | $1.76 B |
| 08/18/2026 | $40.94 | $40.63 (-0.76%) | $41.29 | $40.45 | 213.30 K | $1.79 B |
| 08/17/2026 | $40.93 | $40.88 (-0.12%) | $41.15 | $40.70 | 178.80 K | $1.80 B |
| 08/14/2026 | $40.98 | $40.96 (-0.05%) | $41.42 | $40.94 | 287.12 K | $1.80 B |
| 08/13/2026 | $41.23 | $41.20 (-0.07%) | $41.53 | $41.01 | 307.30 K | $1.81 B |
| 08/12/2026 | $40.77 | $40.91 (0.34%) | $41.28 | $40.67 | 334.80 K | $1.80 B |
| 08/11/2026 | $40.34 | $40.63 (0.72%) | $40.78 | $40.28 | 269.00 K | $1.79 B |
| 08/10/2026 | $40.08 | $40.14 (0.15%) | $40.43 | $39.85 | 205.73 K | $1.77 B |
| 08/07/2026 | $40.94 | $40.32 (-1.51%) | $41.13 | $40.30 | 295.50 K | $1.74 B |
| 08/06/2026 | $41.86 | $41.09 (-1.84%) | $41.88 | $40.82 | 839.91 K | $1.77 B |
| 08/05/2026 | $41.86 | $41.53 (-0.79%) | $41.86 | $41.05 | 374.90 K | $1.79 B |
| 08/04/2026 | $41.20 | $41.74 (1.31%) | $41.97 | $41.20 | 493.80 K | $1.80 B |
| 08/03/2026 | $40.83 | $41.21 (0.93%) | $41.41 | $40.83 | 258.80 K | $1.77 B |
| 07/31/2026 | $41.00 | $40.76 (-0.59%) | $41.20 | $40.52 | 385.82 K | $1.75 B |
| 07/30/2026 | $40.45 | $40.80 (0.87%) | $41.13 | $40.45 | 249.80 K | $1.76 B |
| 07/29/2026 | $40.70 | $40.60 (-0.25%) | $41.08 | $40.52 | 369.50 K | $1.75 B |
| 07/28/2026 | $40.35 | $40.81 (1.14%) | $41.25 | $40.08 | 393.05 K | $1.76 B |
| 07/27/2026 | $39.59 | $40.20 (1.54%) | $40.30 | $39.59 | 372.41 K | $1.73 B |
| 07/24/2026 | $39.15 | $39.56 (1.05%) | $39.96 | $38.57 | 296.34 K | $1.70 B |
| 07/23/2026 | $38.63 | $39.23 (1.55%) | $39.35 | $37.51 | 439.00 K | $1.69 B |
| 07/22/2026 | $39.86 | $39.46 (-1%) | $39.86 | $39.30 | 283.14 K | $1.70 B |
| 07/21/2026 | $39.57 | $40.18 (1.54%) | $40.23 | $39.31 | 296.00 K | $1.73 B |
| 07/20/2026 | $39.90 | $39.89 (-0.03%) | $40.28 | $39.63 | 254.40 K | $1.72 B |
| 07/17/2026 | $40.80 | $40.32 (-1.18%) | $40.99 | $39.89 | 383.60 K | $1.74 B |
| 07/16/2026 | $40.52 | $41.16 (1.58%) | $41.45 | $40.48 | 364.50 K | $1.77 B |
| 07/15/2026 | $40.02 | $40.45 (1.07%) | $40.78 | $39.99 | 288.12 K | $1.74 B |
| 07/14/2026 | $40.07 | $39.88 (-0.47%) | $40.43 | $39.71 | 205.70 K | $1.72 B |
| 07/13/2026 | $39.97 | $39.95 (-0.05%) | $40.13 | $39.57 | 203.63 K | $1.72 B |
| 07/10/2026 | $39.56 | $39.80 (0.61%) | $39.98 | $39.48 | 168.51 K | $1.71 B |
| 07/09/2026 | $38.98 | $39.69 (1.82%) | $39.80 | $38.29 | 308.90 K | $1.71 B |
| 07/08/2026 | $39.64 | $38.75 (-2.25%) | $39.64 | $38.55 | 417.10 K | $1.67 B |
| 07/07/2026 | $40.18 | $39.64 (-1.34%) | $40.30 | $39.58 | 222.20 K | $1.71 B |
| 07/06/2026 | $40.48 | $40.18 (-0.74%) | $40.95 | $40.02 | 231.60 K | $1.73 B |
| 07/02/2026 | $41.33 | $40.31 (-2.47%) | $41.55 | $40.03 | 240.41 K | $1.74 B |
| 07/01/2026 | $40.75 | $41.28 (1.3%) | $41.62 | $40.27 | 282.81 K | $1.78 B |
| 06/30/2026 | $40.29 | $40.65 (0.89%) | $40.89 | $40.05 | 261.10 K | $1.75 B |
| 06/29/2026 | $40.34 | $40.49 (0.37%) | $40.49 | $39.48 | 291.60 K | $1.74 B |
| 06/26/2026 | $40.00 | $40.59 (1.48%) | $40.99 | $39.38 | 1.68 M | $1.75 B |
| 06/25/2026 | $39.69 | $39.97 (0.71%) | $40.03 | $39.63 | 299.62 K | $1.72 B |
| 06/24/2026 | $39.54 | $39.77 (0.58%) | $40.00 | $39.27 | 426.00 K | $1.71 B |
| 06/23/2026 | $39.12 | $39.77 (1.66%) | $39.81 | $39.03 | 296.73 K | $1.71 B |
| 06/22/2026 | $39.03 | $39.16 (0.33%) | $39.56 | $39.03 | 170.62 K | $1.69 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.
