5 DAY PERFORMANCE
-18.54%
1 MONTH PERFORMANCE
-13.90%
3 MONTH PERFORMANCE
-3.35%
6 MONTH PERFORMANCE
+1.66%
YEAR-TO-DATE PERFORMANCE
+5.58%
1 YEAR PERFORMANCE
+17.10%
Dime Community Bancshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $39.03 | $39.16 (0.33%) | $39.56 | $39.03 | 170.62 K | $1.69 B |
| 06/18/2026 | $39.04 | $39.00 (-0.1%) | $39.52 | $38.81 | 578.40 K | $1.68 B |
| 06/17/2026 | $39.35 | $38.76 (-1.5%) | $40.16 | $38.47 | 363.50 K | $1.67 B |
| 06/16/2026 | $39.71 | $39.40 (-0.78%) | $40.01 | $39.04 | 245.53 K | $1.70 B |
| 06/15/2026 | $40.36 | $39.24 (-2.78%) | $40.76 | $39.12 | 288.05 K | $1.69 B |
| 06/12/2026 | $40.00 | $40.08 (0.2%) | $40.53 | $39.88 | 240.70 K | $1.73 B |
| 06/11/2026 | $39.42 | $39.81 (0.99%) | $39.95 | $38.90 | 328.33 K | $1.71 B |
| 06/10/2026 | $39.00 | $39.23 (0.59%) | $39.50 | $39.00 | 224.00 K | $1.69 B |
| 06/09/2026 | $38.51 | $38.95 (1.14%) | $39.32 | $38.46 | 237.50 K | $1.68 B |
| 06/08/2026 | $38.03 | $38.15 (0.32%) | $38.63 | $38.02 | 202.50 K | $1.64 B |
| 06/05/2026 | $37.72 | $37.78 (0.16%) | $38.30 | $37.39 | 384.25 K | $1.63 B |
| 06/04/2026 | $37.33 | $37.55 (0.59%) | $37.99 | $37.14 | 328.50 K | $1.62 B |
| 06/03/2026 | $36.87 | $36.64 (-0.62%) | $36.98 | $36.47 | 251.22 K | $1.58 B |
| 06/02/2026 | $36.82 | $37.21 (1.06%) | $37.63 | $36.82 | 287.12 K | $1.60 B |
| 06/01/2026 | $37.00 | $36.91 (-0.24%) | $37.22 | $36.32 | 205.40 K | $1.59 B |
| 05/29/2026 | $37.08 | $37.42 (0.92%) | $37.99 | $36.89 | 256.72 K | $1.61 B |
| 05/28/2026 | $36.96 | $37.22 (0.7%) | $37.28 | $36.49 | 183.20 K | $1.60 B |
| 05/27/2026 | $37.83 | $37.10 (-1.93%) | $37.84 | $36.99 | 256.00 K | $1.60 B |
| 05/26/2026 | $37.02 | $37.66 (1.73%) | $38.00 | $37.02 | 208.31 K | $1.62 B |
| 05/22/2026 | $37.06 | $36.90 (-0.43%) | $37.23 | $36.69 | 157.12 K | $1.59 B |
| 05/21/2026 | $36.59 | $36.88 (0.79%) | $36.94 | $36.12 | 213.70 K | $1.59 B |
| 05/20/2026 | $35.67 | $36.77 (3.08%) | $36.78 | $35.14 | 233.40 K | $1.58 B |
| 05/19/2026 | $35.86 | $35.71 (-0.42%) | $36.12 | $35.60 | 221.52 K | $1.54 B |
| 05/18/2026 | $35.91 | $36.21 (0.84%) | $36.69 | $35.82 | 190.44 K | $1.56 B |
| 05/15/2026 | $36.46 | $35.71 (-2.06%) | $36.77 | $35.43 | 381.40 K | $1.54 B |
| 05/14/2026 | $36.59 | $36.62 (0.08%) | $37.00 | $36.43 | 375.71 K | $1.58 B |
| 05/13/2026 | $36.40 | $36.15 (-0.69%) | $36.85 | $35.92 | 357.31 K | $1.56 B |
| 05/12/2026 | $36.65 | $36.60 (-0.14%) | $36.66 | $35.56 | 330.94 K | $1.58 B |
| 05/11/2026 | $37.41 | $36.67 (-1.98%) | $37.60 | $36.65 | 541.30 K | $1.58 B |
| 05/08/2026 | $37.09 | $37.22 (0.35%) | $37.90 | $37.08 | 358.05 K | $1.60 B |
| 05/07/2026 | $37.30 | $37.04 (-0.7%) | $37.87 | $37.02 | 491.31 K | $1.59 B |
| 05/06/2026 | $36.61 | $37.19 (1.58%) | $37.36 | $36.61 | 437.90 K | $1.60 B |
| 05/05/2026 | $35.57 | $36.25 (1.91%) | $36.41 | $35.53 | 168.30 K | $1.56 B |
| 05/04/2026 | $36.37 | $35.52 (-2.34%) | $36.37 | $35.28 | 188.00 K | $1.53 B |
| 05/01/2026 | $35.89 | $36.07 (0.5%) | $36.53 | $35.53 | 230.40 K | $1.55 B |
| 04/30/2026 | $35.30 | $35.89 (1.67%) | $36.10 | $35.30 | 249.90 K | $1.55 B |
| 04/29/2026 | $35.98 | $35.54 (-1.22%) | $36.36 | $35.31 | 241.71 K | $1.53 B |
| 04/28/2026 | $36.45 | $36.15 (-0.82%) | $36.90 | $36.12 | 197.70 K | $1.56 B |
| 04/27/2026 | $35.25 | $36.09 (2.38%) | $36.34 | $35.25 | 309.60 K | $1.55 B |
| 04/24/2026 | $37.20 | $35.29 (-5.13%) | $37.27 | $35.24 | 581.50 K | $1.52 B |
| 04/23/2026 | $35.11 | $37.34 (6.35%) | $37.47 | $34.58 | 431.76 K | $1.61 B |
| 04/22/2026 | $36.42 | $35.81 (-1.67%) | $36.42 | $34.89 | 254.75 K | $1.54 B |
| 04/21/2026 | $37.15 | $36.23 (-2.48%) | $37.33 | $36.04 | 232.02 K | $1.56 B |
| 04/20/2026 | $36.91 | $37.28 (1%) | $37.75 | $36.60 | 465.53 K | $1.61 B |
| 04/17/2026 | $36.07 | $37.08 (2.8%) | $37.66 | $35.46 | 363.93 K | $1.60 B |
| 04/16/2026 | $35.97 | $35.90 (-0.19%) | $36.20 | $35.81 | 207.30 K | $1.55 B |
| 04/15/2026 | $36.12 | $36.13 (0.03%) | $36.23 | $35.64 | 170.20 K | $1.56 B |
| 04/14/2026 | $35.86 | $36.19 (0.92%) | $36.44 | $35.38 | 267.40 K | $1.56 B |
| 04/13/2026 | $35.82 | $36.06 (0.67%) | $36.36 | $35.67 | 325.80 K | $1.55 B |
| 04/10/2026 | $36.46 | $36.09 (-1.01%) | $36.47 | $35.80 | 146.60 K | $1.55 B |
| 04/09/2026 | $35.45 | $36.45 (2.82%) | $36.59 | $35.03 | 270.50 K | $1.57 B |
| 04/08/2026 | $35.56 | $35.72 (0.45%) | $36.34 | $35.18 | 485.50 K | $1.54 B |
| 04/07/2026 | $34.41 | $35.01 (1.74%) | $35.01 | $34.26 | 318.00 K | $1.51 B |
| 04/06/2026 | $34.33 | $34.41 (0.23%) | $34.70 | $34.11 | 313.22 K | $1.48 B |
| 04/02/2026 | $33.33 | $34.22 (2.67%) | $34.34 | $33.14 | 293.90 K | $1.47 B |
| 04/01/2026 | $33.98 | $34.22 (0.71%) | $34.81 | $33.98 | 221.20 K | $1.47 B |
| 03/31/2026 | $33.59 | $33.82 (0.68%) | $33.95 | $33.10 | 297.23 K | $1.46 B |
| 03/30/2026 | $33.30 | $33.08 (-0.66%) | $33.30 | $32.80 | 167.60 K | $1.42 B |
| 03/27/2026 | $32.96 | $32.88 (-0.24%) | $33.24 | $32.69 | 272.90 K | $1.42 B |
| 03/26/2026 | $33.13 | $33.20 (0.21%) | $33.52 | $32.89 | 149.34 K | $1.43 B |
| 03/25/2026 | $33.72 | $33.32 (-1.19%) | $33.84 | $33.07 | 271.80 K | $1.43 B |
| 03/24/2026 | $32.51 | $33.41 (2.77%) | $33.77 | $32.35 | 227.40 K | $1.44 B |
| 03/23/2026 | $33.13 | $32.87 (-0.78%) | $33.60 | $32.78 | 349.33 K | $1.42 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.
