5 DAY PERFORMANCE
+1.72%
1 MONTH PERFORMANCE
+2.47%
3 MONTH PERFORMANCE
-2.39%
6 MONTH PERFORMANCE
-0.15%
YEAR-TO-DATE PERFORMANCE
-2.17%
Dime Community Bancshares, Inc. 9.000% Fixed-to-Floating Rate Subordinated Notes due 2034 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $26.19 | $26.20 (0.04%) | $26.20 | $26.19 | 530 | $1.01 B |
| 03/12/2025 | $26.15 | $26.15 (0%) | $26.33 | $26.10 | 2,200 | $1.00 B |
| 03/11/2025 | $26.00 | $26.12 (0.46%) | $26.12 | $26.00 | 600 | $1.00 B |
| 03/10/2025 | $26.19 | $26.19 (0%) | $26.19 | $26.19 | 938 | $1.00 B |
| 03/07/2025 | $26.15 | $26.15 (0%) | $26.15 | $26.15 | 0 | $1.00 B |
| 03/06/2025 | $26.10 | $26.15 (0.19%) | $26.18 | $26.05 | 1,536 | $1.00 B |
| 03/05/2025 | $26.08 | $26.19 (0.42%) | $26.45 | $26.08 | 13,328 | $1.00 B |
| 03/04/2025 | $26.12 | $26.07 (-0.19%) | $26.50 | $26.06 | 6,146 | $1.00 B |
| 03/03/2025 | $26.07 | $26.15 (0.31%) | $26.31 | $26.07 | 20,300 | $1.00 B |
| 02/28/2025 | $26.46 | $26.08 (-1.44%) | $26.50 | $26.00 | 8,536 | $1.00 B |
| 02/27/2025 | $26.12 | $26.40 (1.07%) | $26.46 | $26.12 | 5,000 | $1.01 B |
| 02/26/2025 | $26.12 | $26.45 (1.26%) | $26.45 | $26.11 | 1,800 | $1.01 B |
| 02/25/2025 | $26.10 | $26.12 (0.08%) | $26.25 | $26.07 | 8,500 | $1.00 B |
| 02/24/2025 | $26.08 | $26.10 (0.08%) | $26.16 | $26.05 | 6,000 | $1.00 B |
| 02/21/2025 | $26.22 | $26.08 (-0.53%) | $26.22 | $26.08 | 1,000 | $1.00 B |
| 02/20/2025 | $26.83 | $26.83 (0%) | $26.83 | $26.83 | 633 | $1.03 B |
| 02/19/2025 | $26.10 | $26.07 (-0.11%) | $26.12 | $26.00 | 2,400 | $1.00 B |
| 02/18/2025 | $25.90 | $26.10 (0.77%) | $26.36 | $25.82 | 181,100 | $1.00 B |
| 02/14/2025 | $25.96 | $26.98 (3.93%) | $26.98 | $25.84 | 7,827 | $1.04 B |
| 02/13/2025 | $26.00 | $25.96 (-0.15%) | $26.11 | $25.91 | 2,200 | $996.00 M |
| 02/12/2025 | $26.02 | $26.04 (0.08%) | $26.17 | $25.91 | 4,936 | $999.07 M |
| 02/11/2025 | $26.07 | $26.09 (0.08%) | $26.33 | $26.04 | 6,000 | $1.00 B |
| 02/10/2025 | $26.20 | $26.17 (-0.11%) | $26.25 | $26.17 | 8,100 | $1.00 B |
| 02/07/2025 | $26.31 | $26.29 (-0.08%) | $26.40 | $26.24 | 5,000 | $1.01 B |
| 02/06/2025 | $26.38 | $26.18 (-0.76%) | $26.66 | $26.18 | 7,223 | $1.00 B |
| 02/05/2025 | $26.42 | $26.35 (-0.26%) | $26.45 | $26.35 | 11,400 | $1.01 B |
| 02/04/2025 | $26.41 | $26.35 (-0.23%) | $26.70 | $26.35 | 8,536 | $1.01 B |
| 02/03/2025 | $26.25 | $26.35 (0.38%) | $26.74 | $26.24 | 12,237 | $1.01 B |
| 01/31/2025 | $26.17 | $26.40 (0.88%) | $26.40 | $26.17 | 9,811 | $1.01 B |
| 01/30/2025 | $26.25 | $26.39 (0.53%) | $27.19 | $26.10 | 9,321 | $1.01 B |
| 01/29/2025 | $26.52 | $26.38 (-0.53%) | $26.75 | $26.36 | 10,305 | $1.01 B |
| 01/28/2025 | $26.28 | $26.35 (0.27%) | $27.20 | $26.26 | 5,402 | $1.01 B |
| 01/27/2025 | $26.35 | $26.23 (-0.46%) | $26.35 | $26.23 | 3,813 | $1.01 B |
| 01/24/2025 | $26.25 | $26.30 (0.19%) | $26.72 | $26.25 | 6,400 | $1.01 B |
| 01/23/2025 | $26.38 | $26.25 (-0.49%) | $26.40 | $26.15 | 3,300 | $1.01 B |
| 01/22/2025 | $26.60 | $26.38 (-0.83%) | $27.20 | $26.38 | 9,300 | $1.01 B |
| 01/21/2025 | $26.51 | $26.62 (0.41%) | $26.82 | $26.51 | 5,800 | $1.02 B |
| 01/17/2025 | $26.50 | $26.47 (-0.11%) | $26.62 | $26.38 | 2,506 | $1.02 B |
| 01/16/2025 | $26.39 | $26.52 (0.49%) | $26.69 | $26.39 | 1,600 | $1.02 B |
| 01/15/2025 | $26.55 | $26.64 (0.34%) | $26.87 | $26.49 | 18,478 | $1.02 B |
| 01/14/2025 | $26.46 | $27.19 (2.76%) | $27.19 | $26.26 | 1,583 | $1.04 B |
| 01/13/2025 | $26.65 | $26.50 (-0.56%) | $26.65 | $26.50 | 4,300 | $1.02 B |
| 01/10/2025 | $26.59 | $26.50 (-0.34%) | $26.67 | $26.36 | 3,600 | $1.02 B |
| 01/08/2025 | $26.65 | $26.63 (-0.08%) | $26.65 | $26.52 | 2,543 | $1.02 B |
| 01/07/2025 | $27.23 | $27.23 (0%) | $27.23 | $27.23 | 619 | $1.04 B |
| 01/06/2025 | $26.53 | $26.60 (0.26%) | $26.60 | $26.50 | 4,012 | $1.02 B |
| 01/03/2025 | $26.70 | $26.74 (0.15%) | $26.97 | $26.50 | 6,747 | $1.03 B |
| 01/02/2025 | $26.72 | $26.70 (-0.07%) | $27.00 | $26.55 | 4,533 | $1.02 B |
| 12/31/2024 | $26.69 | $27.19 (1.87%) | $27.19 | $26.42 | 1,725 | $1.04 B |
| 12/30/2024 | $26.98 | $27.00 (0.07%) | $27.18 | $26.96 | 4,114 | $1.04 B |
| 12/27/2024 | $26.90 | $27.12 (0.82%) | $27.18 | $26.90 | 2,900 | $1.04 B |
| 12/26/2024 | $26.98 | $26.97 (-0.04%) | $27.19 | $26.97 | 3,339 | $1.03 B |
| 12/24/2024 | $26.96 | $27.00 (0.15%) | $27.02 | $26.96 | 2,000 | $1.04 B |
| 12/23/2024 | $26.91 | $27.48 (2.12%) | $27.48 | $26.85 | 2,200 | $1.05 B |
| 12/20/2024 | $27.17 | $27.17 (0%) | $27.17 | $27.17 | 1,300 | $1.04 B |
| 12/19/2024 | $27.20 | $27.20 (0%) | $27.20 | $27.20 | 0 | $1.04 B |
| 12/18/2024 | $27.06 | $27.20 (0.52%) | $27.20 | $26.95 | 2,100 | $1.04 B |
| 12/17/2024 | $27.15 | $27.25 (0.37%) | $27.25 | $27.09 | 1,407 | $1.05 B |
| 12/16/2024 | $27.07 | $27.05 (-0.07%) | $27.07 | $26.86 | 1,528 | $1.04 B |
| 12/13/2024 | $27.35 | $27.25 (-0.37%) | $27.35 | $27.25 | 3,026 | $1.05 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.
