Dacotah Banks - 31 Year Stock Price History | DBIN
Historical daily share price chart and data for Dacotah Banks since 1994 adjusted for splits and dividends. The latest closing stock price for Dacotah Banks as of June 18, 2025 is 34.28.
- The all-time high Dacotah Banks stock closing price was 48.76 on December 27, 2018.
- The Dacotah Banks 52-week high stock price is 36.80, which is 7.4% above the current share price.
- The Dacotah Banks 52-week low stock price is 30.00, which is 12.5% below the current share price.
- The average Dacotah Banks stock price for the last 52 weeks is 33.18.
| Dacotah Banks Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2025 | 33.5820 | 32.9368 | 34.5000 | 32.8079 | 34.2800 | 2.83% |
| 2024 | 31.7479 | 32.8766 | 36.4753 | 28.9656 | 33.3357 | 0.80% |
| 2023 | 33.5114 | 32.6709 | 43.8792 | 30.1530 | 33.0711 | 1.22% |
| 2022 | 34.0721 | 34.5623 | 37.3646 | 32.4324 | 32.6709 | -5.47% |
| 2021 | 30.2504 | 25.3853 | 34.5623 | 25.3853 | 34.5623 | 42.32% |
| 2020 | 26.5803 | 30.6082 | 31.7741 | 21.7879 | 24.2856 | -20.66% |
| 2019 | 31.4149 | 31.9075 | 47.8612 | 28.8978 | 30.6082 | -32.30% |
| 2018 | 30.4498 | 29.7048 | 48.7564 | 27.1712 | 45.2111 | 56.81% |
| 2017 | 26.6842 | 25.4237 | 34.0732 | 24.2983 | 28.8312 | 18.42% |
| 2016 | 23.2361 | 22.5114 | 26.5325 | 21.7396 | 24.3465 | 16.98% |
| 2015 | 20.2484 | 21.3389 | 21.3389 | 17.8737 | 20.8124 | -0.52% |
| 2014 | 22.5076 | 22.7305 | 24.1117 | 20.6025 | 20.9205 | 27.83% |
| 2013 | 15.0391 | 14.2328 | 16.3660 | 13.8253 | 16.3660 | 35.97% |
| 2012 | 11.8727 | 11.7922 | 12.0362 | 11.7524 | 12.0362 | 7.25% |
| 2011 | 11.7139 | 12.6055 | 12.6055 | 10.5723 | 11.2229 | -14.81% |
| 2010 | 12.7139 | 11.3856 | 14.4760 | 11.3856 | 13.1747 | 15.71% |
| 2009 | 11.7475 | 11.7922 | 12.3208 | 11.0603 | 11.3856 | -4.76% |
| 2008 | 12.1860 | 12.6868 | 12.6868 | 11.3043 | 11.9549 | -2.00% |
| 2007 | 12.5054 | 12.1175 | 13.0121 | 11.1416 | 12.1988 | -14.29% |
| 2006 | 13.2358 | 12.9308 | 14.2320 | 12.7681 | 14.2320 | 13.56% |
| 2005 | 12.0235 | 11.1416 | 12.5323 | 11.1416 | 12.5323 | 0.00% |
| 2003 | 5.7749 | 5.7749 | 5.7749 | 5.7749 | 5.7749 | 24.58% |
| 2002 | 4.6356 | 4.6356 | 4.6356 | 4.6356 | 4.6356 | 0.00% |
| 2000 | 3.4563 | 3.3343 | 3.5783 | 3.3343 | 3.5783 | 16.56% |
| 1999 | 3.1039 | 3.0497 | 3.1920 | 3.0497 | 3.0700 | 0.67% |
| 1998 | 2.9602 | 2.9277 | 3.0497 | 2.9277 | 3.0497 | 89.87% |
| 1997 | 1.6062 | 1.6062 | 1.6062 | 1.6062 | 1.6062 | -30.09% |
| 1996 | 1.7299 | 1.6062 | 2.2974 | 1.6062 | 2.2974 | 0.00% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Finance | Banks - Northeast | $0.382B | $0.249B |
| Dacotah Banks Inc. is a bank holding company. It provides commercial and retail banking services. The company offers checking accounts, savings accounts, money market accounts, CDs, IRAs and loans and lines of credit, online and mobile banking services as well as insurance products. Dacotah Banks Inc. is headquartered in Aberdeen, South Dakota. | |||
| Stock Name | Country | Market Cap | PE Ratio |
|---|---|---|---|
| Citizens Financial (CFG) | United States | $18.233B | 13.08 |
| Webster Financial (WBS) | United States | $8.748B | 9.76 |
| Bank OZK (OZK) | United States | $5.140B | 7.43 |
| Valley National Bancorp (VLY) | United States | $4.855B | 13.98 |
| Flagstar Financial (FLG) | United States | $4.802B | 0.00 |
| Atlantic Union Bankshares (AUB) | United States | $4.254B | 11.06 |
| Fulton Financial (FULT) | United States | $3.114B | 8.70 |
| Eastern Bankshares (EBC) | United States | $3.057B | 12.45 |
| Independent Bank (INDB) | United States | $2.602B | 13.60 |
| Bancorp (TBBK) | United States | $2.385B | 11.48 |
| FB Financial (FBK) | United States | $1.975B | 12.68 |
| NBT Bancorp (NBTB) | United States | $1.877B | 12.98 |
| OFG Bancorp (OFG) | United States | $1.843B | 9.84 |
| Nicolet Bankshares (NIC) | United States | $1.760B | 14.25 |
| Pathward Financial (CASH) | United States | $1.744B | 9.87 |
| First Commonwealth Financial (FCF) | United States | $1.614B | 11.48 |
| Merchants Bancorp (MBIN) | United States | $1.440B | 5.77 |
| S&T Bancorp (STBA) | United States | $1.380B | 10.37 |
| Byline Bancorp (BY) | United States | $1.156B | 9.21 |
| Bank First National (BFC) | United States | $1.100B | 16.39 |
| First Mid Bancshares (FMBH) | United States | $0.849B | 10.11 |
| ConnectOne Bancorp (CNOB) | United States | $0.846B | 11.51 |
| Univest Of Pennsylvania (UVSP) | United States | $0.839B | 10.92 |
| Esquire Financial Holdings (ESQ) | United States | $0.756B | 16.88 |
| HBT Financial (HBT) | United States | $0.744B | 9.80 |
| Metropolitan Bank Holding (MCB) | United States | $0.692B | 9.71 |
| Business First Bancshares (BFST) | United States | $0.690B | 8.83 |
| Equity Bancshares (EQBK) | United States | $0.673B | 8.94 |
| NB Bancorp (NBBK) | United States | $0.660B | 12.91 |
| Camden National (CAC) | United States | $0.651B | 10.34 |
| Horizon Bancorp (IN) (HBNC) | United States | $0.643B | 8.96 |
| TrustCo Bank Corp NY (TRST) | United States | $0.586B | 11.50 |
| Orrstown Financial Services Inc (ORRF) | United States | $0.582B | 7.83 |
| SmartFinancial (SMBK) | United States | $0.538B | 14.11 |
| Capital Bancorp (CBNK) | United States | $0.524B | 10.31 |
| Eagle Bancorp (EGBN) | United States | $0.523B | 8.84 |
| Mid Penn Bancorp (MPB) | United States | $0.523B | 9.44 |
| Washington Trust Bancorp (WASH) | United States | $0.517B | 10.85 |
| Financial Institutions (FISI) | United States | $0.495B | 6.46 |
| Shore Bancshares Inc (SHBI) | United States | $0.488B | 8.65 |
| Enterprise Bancorp Inc (EBTC) | United States | $0.481B | 11.75 |
| HarborOne Bancorp (HONE) | United States | $0.478B | 17.89 |
| Peapack-Gladstone Financial (PGC) | United States | $0.471B | 14.77 |
| Peoples Financial Services (PFIS) | United States | $0.469B | 9.93 |
| CNB Financial (CCNE) | United States | $0.459B | 9.12 |
| Unity Bancorp (UNTY) | United States | $0.439B | 10.28 |
| Arrow Financial (AROW) | United States | $0.418B | 13.21 |
| Bridgewater Bancshares (BWB) | United States | $0.412B | 13.41 |
| Carter Bankshares (CARE) | United States | $0.381B | 14.56 |
| Midland States Bancorp (MSBI) | United States | $0.350B | 0.00 |
| Farmers & Merchants Bancorp (FMAO) | United States | $0.328B | 11.84 |
| Northeast Community Bancorp (NECB) | United States | $0.317B | 6.46 |
| Orange County Bancorp (OBT) | United States | $0.313B | 9.88 |
| Pioneer Bancorp (PBFS) | United States | $0.295B | 14.81 |
| Citizens & Northern Corp (CZNC) | United States | $0.284B | 10.49 |
| Isabella Bank (ISBA) | United States | $0.284B | 17.79 |
| Bankwell Financial (BWFG) | United States | $0.277B | 22.41 |
| Citizens Financial Services (CZFS) | United States | $0.268B | 9.12 |
| First Bancorp (ME) (FNLC) | United States | $0.267B | 9.49 |
| Mvb Financial (MVBF) | United States | $0.266B | 14.01 |
| LINKBANCORP (LNKB) | United States | $0.249B | 8.65 |
| Middlefield Banc (MBCN) | United States | $0.245B | 15.09 |
| Norwood Financial (NWFL) | United States | $0.235B | 12.64 |
| Fidelity D&D Bancorp (FDBC) | United States | $0.232B | 10.68 |
| Parke Bancorp (PKBK) | United States | $0.230B | 8.07 |
| Penns Woods Bancorp (PWOD) | United States | $0.220B | 9.75 |
| Provident Bancorp (PVBC) | United States | $0.211B | 45.54 |
| Princeton Bancorp (BPRN) | United States | $0.204B | 9.98 |
| First Internet Bancorp (INBK) | United States | $0.203B | 11.43 |
| LCNB (LCNB) | United States | $0.200B | 10.31 |
| Hawthorn Bancshares (HWBK) | United States | $0.200B | 10.47 |
| Virginia National Bankshares (VABK) | United States | $0.197B | 11.09 |
| Blue Foundry Bancorp (BLFY) | United States | $0.192B | 0.00 |
| First United (FUNC) | United States | $0.184B | 8.15 |
| Chain Bridge Bancorp (CBNA) | United States | $0.158B | 0.00 |
| Hanover Bancorp (HNVR) | United States | $0.155B | 12.79 |
| Franklin Financial Services (FRAF) | United States | $0.154B | 13.31 |
| BV Financial (BVFL) | United States | $0.150B | 11.70 |
| MainStreet Bank (MNSB) | United States | $0.141B | 50.83 |
| Richmond Mutual Bancorporation (RMBI) | United States | $0.139B | 15.18 |
| ECB Bancorp (ECBK) | United States | $0.138B | 27.34 |
| CB Financial Services (CBFV) | United States | $0.138B | 14.32 |
| BCB Bancorp (NJ) (BCBP) | United States | $0.135B | 52.27 |
| Meridian Bank (MRBK) | United States | $0.130B | 8.10 |
| Rhinebeck Bancorp (RBKB) | United States | $0.128B | 24.02 |
| QNB (QNBC) | United States | $0.125B | 10.90 |
| CF Bankshares (CFBK) | United States | $0.122B | 10.26 |
| Union Bankshares (UNB) | United States | $0.118B | 13.22 |
| SR Bancorp (SRBK) | United States | $0.116B | 0.00 |
| SB Financial (SBFG) | United States | $0.115B | 9.73 |
| Community Bancorp (CMTV) | United States | $0.109B | 8.12 |
| Magyar Bancorp (MGYR) | United States | $0.105B | 11.32 |
| Bogota Financial (BSBK) | United States | $0.102B | 0.00 |
| PSB Holdings (PSBQ) | United States | $0.099B | 9.26 |
| American Bank (AMBK) | United States | $0.097B | 10.03 |
| Southern Michigan Bancorp (SOMC) | United States | $0.096B | 8.83 |
| DimeCo (DIMC) | United States | $0.094B | 6.76 |
| First Keystone (FKYS) | United States | $0.093B | 14.56 |
| CFSB Bancorp (CFSB) | United States | $0.090B | 0.00 |
| Jeffersonville Bancorp (JFBC) | United States | $0.089B | 7.70 |
| IF Bancorp (IROQ) | United States | $0.084B | 24.49 |
| Oxford Bank (OXBC) | $0.083B | 8.72 | |
| Winchester Bancorp (WSBK) | United States | $0.082B | 0.00 |
| University Bancorp (UNIB) | United States | $0.081B | 0.00 |
| Freedom Financial Holdings (FDVA) | United States | $0.081B | 14.77 |
| Patriot National Bancorp (PNBK) | United States | $0.081B | 0.00 |
| Harleysville Savings Financial (HARL) | United States | $0.080B | 9.63 |
| 1st Colonial Bancorp (FCOB) | United States | $0.075B | 9.46 |
| F & M Bank (FMBM) | United States | $0.075B | 8.62 |
| Community Heritage Financial (CMHF) | $0.075B | 10.52 | |
| Potomac Bancshares (PTBS) | $0.070B | 9.16 | |
| Cullman Bancorp (CULL) | United States | $0.068B | 20.90 |
| NSTS Bancorp (NSTS) | United States | $0.065B | 0.00 |
| FFBW (FFBW) | United States | $0.062B | 0.00 |
| Westbury Bancorp (WBBW) | United States | $0.061B | 0.00 |
| 1895 Bancorp Of Wisconsin (BCOW) | United States | $0.056B | 0.00 |
| First Seacoast Bancorp (FSEA) | United States | $0.054B | 0.00 |
| PB Bankshares (PBBK) | United States | $0.049B | 22.95 |
| AmeriServ Financial (ASRV) | United States | $0.049B | 13.36 |
| Marathon Bancorp (MBBC) | United States | $0.030B | 0.00 |
| Glen Burnie Bancorp (GLBZ) | United States | $0.014B | 470.00 |
| First Bank (FRBA) | United States | $0.000B | 9.12 |
| Hingham Institution For Savings (HIFS) | United States | $0.000B | 30.35 |