$DCOM: Dime Community Bancshares, Inc. - Common Stock
2024-02-28 DCOM 2024-02-28 12:00:50 18.56 18.50 0.81% DCOM 2024-02-28 13:00:49 18.64 18.60 1.19% DCOM 2024-02-28 14:00:58 18.66 18.62 1.35% DCOM 2024-02-28 15:00:47 18.71 18.69 1.73% DCOM 2024-02-28 16:00:52 18.55 18.50 0.70% DCOM 2024-02-28 17:00:55 18.76 18.10 0.00% DCOM 2024-02-28 19:00:57 24.07 18.10 0.00% DCOM 2024-02-28 21:03:07 0.00 0.00 0.00% 2024-02-29 DCOM 2024-02-29 06:01:01 28.80 16.68 0.00% DCOM 2024-02-29 11:00:56 19.10 18.98 3.32% DCOM 2024-02-29 12:01:06 18.87 18.72 2.28% DCOM 2024-02-29 13:00:56 18.75 18.72 1.85% DCOM 2024-02-29 14:00:56 18.75 18.73 1.85% DCOM 2024-02-29 15:00:49 18.82 18.79 2.28% DCOM 2024-02-29 16:01:06 18.69 18.67 1.52% DCOM 2024-02-29 17:00:49 19.11 18.37 1.90% DCOM 2024-02-29 19:00:56 19.25 17.95 1.90% DCOM 2024-02-29 21:03:53 0.00 0.00 1.90% 2024-03-01 DCOM 2024-03-01 06:01:00 28.80 16.68 1.90% DCOM 2024-03-01 08:01:02 27.78 16.68 1.90% DCOM 2024-03-01 11:00:56 18.29 18.17 -3.10% DCOM 2024-03-01 12:01:01 18.59 18.50 -1.09% DCOM 2024-03-01 13:00:55 18.54 18.48 -1.25% DCOM 2024-03-01 14:01:03 18.61 18.56 -0.76% DCOM 2024-03-01 15:01:03 18.68 18.62 -0.33% DCOM 2024-03-01 16:01:02 18.73 18.69 -0.11% DCOM 2024-03-01 17:00:55 18.87 18.40 0.22% DCOM 2024-03-01 18:00:58 18.87 18.40 0.21% DCOM 2024-03-01 19:00:54 18.87 16.68 0.21% 2024-03-04 DCOM 2024-03-04 00:03:41 0.00 0.00 0.21% DCOM 2024-03-04 06:01:13 28.80 18.74 0.21% DCOM 2024-03-04 11:00:47 19.22 19.13 2.35% DCOM 2024-03-04 12:01:01 18.79 18.69 -0.05% DCOM 2024-03-04 13:00:55 18.76 18.70 -0.16% DCOM 2024-03-04 14:00:59 18.53 18.48 -1.60% DCOM 2024-03-04 15:00:52 18.15 18.10 -3.63% DCOM 2024-03-04 16:01:06 17.85 17.83 -4.96% DCOM 2024-03-04 17:00:52 17.85 17.19 -6.83% DCOM 2024-03-04 18:00:58 17.85 17.19 -6.82% DCOM 2024-03-04 19:00:51 28.00 17.19 -6.82% DCOM 2024-03-04 21:03:03 0.00 0.00 -6.82% 2024-03-05 DCOM 2024-03-05 06:00:54 27.82 16.68 -6.82% DCOM 2024-03-05 08:00:48 23.09 16.68 -6.82% DCOM 2024-03-05 11:00:48 17.80 17.72 1.38% DCOM 2024-03-05 12:01:02 17.96 17.91 2.24% DCOM 2024-03-05 13:00:56 18.26 18.16 3.57% DCOM 2024-03-05 14:00:59 18.53 18.49 5.32% DCOM 2024-03-05 15:00:52 18.39 18.37 4.69% DCOM 2024-03-05 16:00:51 18.17 18.14 3.46% DCOM 2024-03-05 17:00:45 18.71 17.97 4.47% DCOM 2024-03-05 18:00:57 18.71 17.97 4.80% DCOM 2024-03-05 19:00:47 21.28 16.75 4.80% DCOM 2024-03-05 21:02:26 0.00 0.00 4.80% 2024-03-06 DCOM 2024-03-06 06:01:07 18.34 16.68 4.80% DCOM 2024-03-06 08:01:18 18.34 16.68 0.00% DCOM 2024-03-06 11:00:51 18.35 18.21 -0.17% DCOM 2024-03-06 12:00:54 18.49 18.44 0.69% DCOM 2024-03-06 13:00:43 18.33 18.18 -0.40% DCOM 2024-03-06 14:01:29 18.26 18.19 -0.51% DCOM 2024-03-06 15:00:51 18.11 18.04 -1.66% DCOM 2024-03-06 16:01:04 18.66 18.59 1.60% DCOM 2024-03-06 17:00:50 21.28 17.19 0.57% DCOM 2024-03-06 18:00:54 18.80 18.08 0.55% DCOM 2024-03-06 19:00:53 21.28 17.19 0.55% DCOM 2024-03-06 21:03:28 0.00 0.00 0.55% DCOM 2024-03-06 22:02:54 21.28 17.19 0.55% 2024-03-07 DCOM 2024-03-07 06:01:05 29.50 16.47 0.55% DCOM 2024-03-07 08:00:55 23.09 17.19 0.55% DCOM 2024-03-07 11:00:53 18.89 18.75 2.45% DCOM 2024-03-07 12:01:06 18.75 18.71 1.64% DCOM 2024-03-07 13:00:54 18.76 18.74 1.80% DCOM 2024-03-07 14:01:06 18.67 18.62 1.15% DCOM 2024-03-07 15:00:54 18.52 18.48 0.27% DCOM 2024-03-07 16:00:59 18.44 18.41 -0.16% DCOM 2024-03-07 17:00:50 18.85 18.11 0.22% DCOM 2024-03-07 19:00:44 22.40 16.47 0.22% DCOM 2024-03-07 21:02:46 0.00 0.00 0.22% 2024-03-08 DCOM 2024-03-08 06:00:59 29.38 16.47 0.22% DCOM 2024-03-08 08:00:49 23.09 16.47 0.22% DCOM 2024-03-08 10:00:55 27.23 13.41 0.22% DCOM 2024-03-08 11:00:55 18.61 18.53 0.54% DCOM 2024-03-08 12:00:59 18.68 18.64 0.76% DCOM 2024-03-08 13:00:52 18.69 18.66 1.03% DCOM 2024-03-08 14:00:58 18.46 18.43 -0.27% DCOM 2024-03-08 15:00:58 18.62 18.57 0.60% DCOM 2024-03-08 16:00:59 18.62 18.57 0.65% DCOM 2024-03-08 17:00:55 19.01 18.27 0.76% DCOM 2024-03-08 19:00:53 22.40 16.47 0.76% DCOM 2024-03-08 21:02:18 0.00 0.00 0.76% DCOM 2024-03-08 22:02:32 22.40 16.47 0.76% 2024-03-11 DCOM 2024-03-11 00:04:44 0.00 0.00 0.76% DCOM 2024-03-11 05:00:47 29.63 16.47 0.76% DCOM 2024-03-11 07:00:53 23.09 18.07 0.76% DCOM 2024-03-11 10:01:14 18.68 18.52 -0.49% DCOM 2024-03-11 11:00:57 18.27 18.23 -2.00% DCOM 2024-03-11 12:00:52 18.37 18.33 -1.41% DCOM 2024-03-11 13:01:08 18.46 18.40 -1.14% DCOM 2024-03-11 14:01:04 18.51 18.50 -0.76% DCOM 2024-03-11 15:00:54 18.58 18.56 -0.38% DCOM 2024-03-11 16:00:57 18.86 18.12 -0.81% DCOM 2024-03-11 17:00:44 18.86 18.12 -0.80% DCOM 2024-03-11 18:00:59 21.00 18.07 -0.80% DCOM 2024-03-11 20:00:54 0.00 0.00 -0.80% 2024-03-12 DCOM 2024-03-12 05:00:58 29.39 18.07 -0.80% DCOM 2024-03-12 07:00:56 23.09 18.07 -0.80% DCOM 2024-03-12 10:01:04 18.39 18.24 -0.91% DCOM 2024-03-12 11:01:01 18.38 18.27 -1.02% DCOM 2024-03-12 12:00:53 18.18 18.12 -1.72% DCOM 2024-03-12 13:00:56 18.09 18.02 -2.31% DCOM 2024-03-12 14:00:55 18.02 17.99 -2.63% DCOM 2024-03-12 15:00:58 18.18 18.15 -1.66% DCOM 2024-03-12 16:00:57 18.47 17.75 -2.04% DCOM 2024-03-12 16:30:29 8-K Sec report https://www.sec.gov/Archives/edgar/data/846617/000084661724000022/0000846617-24-000022-index.htm 8-K - Dime Community Bancshares, Inc. /NY/ (0000846617) (Filer) DCOM 2024-03-12 17:00:59 18.47 17.75 -2.06% DCOM 2024-03-12 18:00:56 21.28 16.75 -2.06% DCOM 2024-03-12 20:00:56 0.00 0.00 -2.06% 2024-03-13 DCOM 2024-03-13 05:00:56 28.79 16.68 -2.06% DCOM 2024-03-13 07:00:57 23.09 16.75 -2.06% DCOM 2024-03-13 10:01:06 19.11 18.99 5.14% DCOM 2024-03-13 11:01:03 18.74 18.63 3.08% DCOM 2024-03-13 12:00:57 18.90 18.85 4.00% DCOM 2024-03-13 13:00:56 18.68 18.63 3.03% DCOM 2024-03-13 14:01:04 18.60 18.55 2.43% DCOM 2024-03-13 15:00:56 18.53 18.48 2.11% DCOM 2024-03-13 16:00:52 18.89 18.15 2.22% DCOM 2024-03-13 17:00:53 18.89 18.15 2.26% DCOM 2024-03-13 18:01:01 19.79 16.75 2.26% DCOM 2024-03-13 20:00:59 0.00 0.00 2.26% 2024-03-14 DCOM 2024-03-14 05:00:52 28.80 16.68 2.26% DCOM 2024-03-14 07:00:55 23.09 16.68 2.26% DCOM 2024-03-14 10:01:06 18.11 18.01 -2.60% DCOM 2024-03-14 11:01:00 18.02 17.96 -2.87% DCOM 2024-03-14 12:01:02 17.98 17.91 -3.20% DCOM 2024-03-14 13:00:56 17.78 17.74 -4.20% DCOM 2024-03-14 14:00:59 17.81 17.77 -3.98% DCOM 2024-03-14 15:00:51 17.87 17.85 -3.70% DCOM 2024-03-14 16:01:01 21.28 16.68 -3.20% DCOM 2024-03-14 17:00:54 18.30 17.58 -3.13% DCOM 2024-03-14 18:00:54 21.28 16.68 -3.13% DCOM 2024-03-14 20:00:48 0.00 0.00 -3.13% 2024-03-15 DCOM 2024-03-15 05:00:53 28.52 16.68 -3.13% DCOM 2024-03-15 07:00:54 23.09 16.68 -3.13% DCOM 2024-03-15 10:01:03 18.22 18.05 1.19% DCOM 2024-03-15 11:00:52 18.06 18.00 0.32% DCOM 2024-03-15 12:00:53 18.10 18.07 0.81% DCOM 2024-03-15 13:00:55 18.00 17.96 0.27% DCOM 2024-03-15 14:01:03 18.03 18.00 0.43% DCOM 2024-03-15 15:00:53 18.04 17.99 0.32% DCOM 2024-03-15 16:00:55 18.49 17.77 1.03% DCOM 2024-03-15 17:01:03 18.49 17.77 1.06% DCOM 2024-03-15 18:00:50 21.28 16.75 1.06% DCOM 2024-03-15 20:00:56 0.00 0.00 1.06% 2024-03-18 DCOM 2024-03-18 05:00:53 28.29 16.68 1.06% DCOM 2024-03-18 08:01:05 0.00 0.00 1.06% DCOM 2024-03-18 09:00:48 27.23 13.06 1.06% DCOM 2024-03-18 10:01:34 18.04 17.97 -0.89% DCOM 2024-03-18 11:00:45 18.17 18.13 0.06% DCOM 2024-03-18 12:01:00 18.19 18.16 0.50% DCOM 2024-03-18 13:00:49 18.22 18.19 0.39% DCOM 2024-03-18 14:00:58 18.15 18.11 0.11% DCOM 2024-03-18 15:00:50 18.14 18.11 0.06% DCOM 2024-03-18 16:00:59 34.08 16.75 0.11% DCOM 2024-03-18 17:00:56 18.51 18.16 0.11% DCOM 2024-03-18 18:00:54 23.09 18.16 0.11% DCOM 2024-03-18 20:00:49 0.00 0.00 0.11% 2024-03-19 DCOM 2024-03-19 05:00:45 28.85 18.16 0.11% DCOM 2024-03-19 07:01:00 23.09 18.16 0.11% DCOM 2024-03-19 09:00:53 23.09 16.68 0.06% DCOM 2024-03-19 10:01:00 18.23 18.02 -0.66% DCOM 2024-03-19 11:00:50 18.16 18.10 -0.28% DCOM 2024-03-19 12:01:03 18.26 18.18 0.44% DCOM 2024-03-19 13:01:00 18.08 17.99 -0.72% DCOM 2024-03-19 14:01:08 17.99 17.96 -0.99% DCOM 2024-03-19 15:00:58 17.95 17.90 -1.32% DCOM 2024-03-19 16:00:56 18.59 16.75 -1.21% DCOM 2024-03-19 17:00:45 18.29 17.57 -1.21% DCOM 2024-03-19 18:00:55 18.59 16.75 -1.21% DCOM 2024-03-19 20:01:00 0.00 0.00 -1.21% 2024-03-20 DCOM 2024-03-20 05:01:00 28.50 16.68 -1.21% DCOM 2024-03-20 07:00:46 23.09 16.68 -1.21% DCOM 2024-03-20 09:00:57 23.19 16.68 -1.21% DCOM 2024-03-20 10:01:09 17.94 17.82 -0.50% DCOM 2024-03-20 11:00:45 18.12 18.07 0.66% DCOM 2024-03-20 12:01:04 18.16 18.11 1.27% DCOM 2024-03-20 13:00:51 18.14 18.10 1.16% DCOM 2024-03-20 14:01:04 18.21 18.11 1.21% DCOM 2024-03-20 15:00:52 18.67 18.58 3.91% DCOM 2024-03-20 16:01:08 19.35 18.59 5.73% DCOM 2024-03-20 17:00:44 19.35 18.59 5.80% DCOM 2024-03-20 18:00:57 19.47 16.75 5.80% DCOM 2024-03-20 20:00:57 0.00 0.00 5.80% 2024-03-21 DCOM 2024-03-21 05:00:57 28.80 16.68 5.80% DCOM 2024-03-21 07:00:54 21.28 16.68 5.80% DCOM 2024-03-21 10:01:03 19.36 19.28 2.23% DCOM 2024-03-21 11:00:53 19.51 19.44 2.96% DCOM 2024-03-21 12:01:08 19.58 19.53 3.29% DCOM 2024-03-21 13:00:51 19.40 19.36 2.29% DCOM 2024-03-21 14:00:48 19.39 19.35 2.29% DCOM 2024-03-21 15:00:57 19.46 19.41 2.51% DCOM 2024-03-21 16:00:55 19.74 18.96 2.12% DCOM 2024-03-21 17:00:55 19.74 18.96 2.00% DCOM 2024-03-21 18:00:50 19.79 18.00 2.00% DCOM 2024-03-21 20:00:59 0.00 0.00 2.00% 2024-03-22 DCOM 2024-03-22 05:00:49 28.80 16.68 2.00% DCOM 2024-03-22 07:00:48 22.41 16.68 2.00% DCOM 2024-03-22 10:01:12 19.17 19.06 -1.16% DCOM 2024-03-22 11:00:54 19.06 19.01 -1.53% DCOM 2024-03-22 12:01:04 18.89 18.83 -2.53% DCOM 2024-03-22 13:00:51 18.84 18.75 -2.90% DCOM 2024-03-22 14:00:55 18.71 18.66 -3.53% DCOM 2024-03-22 15:00:56 18.72 18.70 -3.43% DCOM 2024-03-22 16:00:55 25.00 18.61 -3.64% DCOM 2024-03-22 17:00:50 19.03 18.61 -3.57% DCOM 2024-03-22 18:01:00 21.11 18.61 -3.57% DCOM 2024-03-22 19:00:58 21.10 18.61 -3.57% DCOM 2024-03-22 20:01:02 0.00 0.00 -3.57% 2024-03-25 DCOM 2024-03-25 05:00:58 28.80 18.66 -3.57% DCOM 2024-03-25 06:01:04 19.72 18.66 -3.57% DCOM 2024-03-25 07:01:03 19.67 16.68 -3.57% DCOM 2024-03-25 09:00:50 19.63 16.68 -3.57% DCOM 2024-03-25 10:01:04 18.93 18.79 1.55% DCOM 2024-03-25 11:00:59 18.82 18.76 0.67% DCOM 2024-03-25 12:01:06 18.74 18.70 0.26% DCOM 2024-03-25 13:00:55 18.73 18.67 0.26% DCOM 2024-03-25 14:01:00 18.65 18.63 -0.10% DCOM 2024-03-25 15:00:58 18.59 18.54 -0.47% DCOM 2024-03-25 16:00:53 20.65 16.75 -0.47% DCOM 2024-03-25 17:00:48 18.94 18.20 -0.48% DCOM 2024-03-25 18:00:44 20.65 16.75 -0.48% DCOM 2024-03-25 20:00:59 0.00 0.00 -0.48% 2024-03-26 DCOM 2024-03-26 05:00:50 28.80 16.68 -0.48% DCOM 2024-03-26 07:00:56 19.79 16.68 -0.48% DCOM 2024-03-26 10:01:10 18.52 18.47 -0.27% DCOM 2024-03-26 11:00:48 18.41 18.37 -0.96% DCOM 2024-03-26 12:00:59 18.26 18.24 -1.77% DCOM 2024-03-26 13:00:47 18.39 18.34 -1.13% DCOM 2024-03-26 14:01:09 18.48 18.46 -0.54% DCOM 2024-03-26 15:00:46 18.46 18.44 -0.70% DCOM 2024-03-26 16:00:54 18.79 18.05 -0.80% DCOM 2024-03-26 17:00:44 18.79 18.05 0.16% DCOM 2024-03-26 18:00:39 19.79 16.68 0.16% DCOM 2024-03-26 20:00:35 0.00 0.00 0.16% 2024-03-27 DCOM 2024-03-27 05:00:49 28.80 16.68 0.16% DCOM 2024-03-27 07:00:50 22.41 16.68 0.16% DCOM 2024-03-27 10:01:00 18.81 18.50 1.29% DCOM 2024-03-27 11:00:52 18.90 18.81 2.53% DCOM 2024-03-27 12:01:10 19.14 19.11 3.82% DCOM 2024-03-27 13:00:55 19.01 18.98 2.96% DCOM 2024-03-27 14:01:03 18.91 18.87 2.64% DCOM 2024-03-27 15:00:45 18.90 18.88 2.53% DCOM 2024-03-27 16:00:49 19.27 16.68 4.68% DCOM 2024-03-27 17:00:47 19.25 18.90 4.72% DCOM 2024-03-27 18:00:57 19.25 16.68 4.72% DCOM 2024-03-27 20:00:49 0.00 0.00 4.72% 2024-03-28 DCOM 2024-03-28 05:00:56 28.80 18.97 4.72% DCOM 2024-03-28 07:00:54 22.41 18.97 4.72% DCOM 2024-03-28 08:00:56 22.41 16.68 4.72% DCOM 2024-03-28 10:00:56 19.27 19.09 -0.98% DCOM 2024-03-28 11:00:58 19.22 19.14 -0.60% DCOM 2024-03-28 12:01:08 19.37 19.32 0.38% DCOM 2024-03-28 13:00:49 19.29 19.26 -0.05% DCOM 2024-03-28 14:00:57 19.26 19.24 -0.22% DCOM 2024-03-28 15:00:46 19.28 19.25 -0.11% DCOM 2024-03-28 16:00:58 19.79 16.68 -0.16% DCOM 2024-03-28 16:10:33 8-K Sec report https://www.sec.gov/Archives/edgar/data/846617/000084661724000025/0000846617-24-000025-index.htm 8-K - Dime Community Bancshares, Inc. /NY/ (0000846617) (Filer) DCOM 2024-03-28 17:00:53 19.65 18.87 -0.16% DCOM 2024-03-28 18:00:46 19.79 16.68 -0.16% DCOM 2024-03-28 20:00:51 0.00 0.00 -0.16%