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 May 15, 2025 is 33.75.
- 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 9% above the current share price.
- The Dacotah Banks 52-week low stock price is 29.55, which is 12.4% below the current share price.
- The average Dacotah Banks stock price for the last 52 weeks is 32.85.
| Dacotah Banks Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2025 | 33.4519 | 32.9368 | 34.0000 | 32.8079 | 33.7500 | 1.24% |
| 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 | $0.376B | $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 | $18.237B | 13.08 |
| Webster Financial (WBS) | United States | $8.903B | 9.93 |
| Bank OZK (OZK) | United States | $5.274B | 7.62 |
| Flagstar Financial (FLG) | United States | $5.159B | 0.00 |
| Valley National Bancorp (VLY) | United States | $5.130B | 14.77 |
| Atlantic Union Bankshares (AUB) | United States | $4.435B | 11.53 |
| Eastern Bankshares (EBC) | United States | $3.331B | 13.56 |
| Fulton Financial (FULT) | United States | $3.327B | 9.29 |
| Independent Bank (INDB) | United States | $2.761B | 14.43 |
| Bancorp (TBBK) | United States | $2.538B | 12.21 |
| FB Financial (FBK) | United States | $2.111B | 13.51 |
| NBT Bancorp (NBTB) | United States | $2.097B | 14.50 |
| Pathward Financial (CASH) | United States | $1.935B | 10.95 |
| OFG Bancorp (OFG) | United States | $1.925B | 10.28 |
| Nicolet Bankshares (NIC) | United States | $1.852B | 15.00 |
| First Commonwealth Financial (FCF) | United States | $1.699B | 12.08 |
| Merchants Bancorp (MBIN) | United States | $1.526B | 6.11 |
| S&T Bancorp (STBA) | United States | $1.478B | 11.11 |
| Byline Bancorp (BY) | United States | $1.255B | 10.00 |
| Bank First National (BFC) | United States | $1.150B | 17.13 |
| ConnectOne Bancorp (CNOB) | United States | $0.941B | 12.81 |
| First Mid Bancshares (FMBH) | United States | $0.896B | 10.67 |
| Univest Of Pennsylvania (UVSP) | United States | $0.895B | 11.65 |
| Esquire Financial Holdings (ESQ) | United States | $0.772B | 17.25 |
| HBT Financial (HBT) | United States | $0.769B | 10.14 |
| Business First Bancshares (BFST) | United States | $0.736B | 9.42 |
| NB Bancorp (NBBK) | United States | $0.721B | 14.10 |
| Equity Bancshares (EQBK) | United States | $0.720B | 9.57 |
| Metropolitan Bank Holding (MCB) | United States | $0.712B | 9.99 |
| Camden National (CAC) | United States | $0.701B | 11.12 |
| Horizon Bancorp (IN) (HBNC) | United States | $0.699B | 9.74 |
| TrustCo Bank Corp NY (TRST) | United States | $0.618B | 12.12 |
| Orrstown Financial Services Inc (ORRF) | United States | $0.607B | 8.17 |
| Eagle Bancorp (EGBN) | United States | $0.581B | 9.81 |
| Washington Trust Bancorp (WASH) | United States | $0.574B | 12.05 |
| SmartFinancial (SMBK) | United States | $0.551B | 14.46 |
| Mid Penn Bancorp (MPB) | United States | $0.551B | 9.95 |
| Capital Bancorp (CBNK) | United States | $0.550B | 10.82 |
| Financial Institutions (FISI) | United States | $0.546B | 7.13 |
| Peapack-Gladstone Financial (PGC) | United States | $0.519B | 16.24 |
| HarborOne Bancorp (HONE) | United States | $0.506B | 18.93 |
| Enterprise Bancorp Inc (EBTC) | United States | $0.506B | 12.37 |
| Peoples Financial Services (PFIS) | United States | $0.505B | 10.69 |
| Shore Bancshares Inc (SHBI) | United States | $0.503B | 8.91 |
| CNB Financial (CCNE) | United States | $0.483B | 9.60 |
| Unity Bancorp (UNTY) | United States | $0.457B | 10.69 |
| Arrow Financial (AROW) | United States | $0.446B | 14.08 |
| Bridgewater Bancshares (BWB) | United States | $0.440B | 14.30 |
| Patriot National Bancorp (PNBK) | United States | $0.416B | 0.00 |
| Midland States Bancorp (MSBI) | United States | $0.396B | 0.00 |
| Carter Bankshares (CARE) | United States | $0.364B | 13.89 |
| Farmers & Merchants Bancorp (FMAO) | United States | $0.363B | 13.11 |
| Northeast Community Bancorp (NECB) | United States | $0.334B | 6.80 |
| Pioneer Bancorp (PBFS) | United States | $0.307B | 15.43 |
| Citizens & Northern Corp (CZNC) | United States | $0.305B | 11.26 |
| Orange County Bancorp (OBT) | United States | $0.305B | 11.09 |
| Citizens Financial Services (CZFS) | United States | $0.289B | 9.83 |
| First Of Long Island (FLIC) | United States | $0.288B | 16.47 |
| First Bancorp (ME) (FNLC) | United States | $0.285B | 10.13 |
| Bankwell Financial (BWFG) | United States | $0.281B | 22.76 |
| LINKBANCORP (LNKB) | United States | $0.265B | 9.19 |
| Norwood Financial (NWFL) | United States | $0.247B | 13.28 |
| Fidelity D&D Bancorp (FDBC) | United States | $0.245B | 11.32 |
| Parke Bancorp (PKBK) | United States | $0.241B | 8.44 |
| Middlefield Banc (MBCN) | United States | $0.238B | 14.68 |
| Penns Woods Bancorp (PWOD) | United States | $0.230B | 10.21 |
| Princeton Bancorp (BPRN) | United States | $0.228B | 11.18 |
| LCNB (LCNB) | United States | $0.222B | 11.42 |
| Blue Foundry Bancorp (BLFY) | United States | $0.222B | 0.00 |
| First Internet Bancorp (INBK) | United States | $0.218B | 12.27 |
| Hawthorn Bancshares (HWBK) | United States | $0.214B | 11.23 |
| Virginia National Bankshares (VABK) | United States | $0.212B | 11.91 |
| First United (FUNC) | United States | $0.208B | 9.22 |
| Isabella Bank (ISBA) | United States | $0.205B | 12.86 |
| Provident Bancorp (PVBC) | United States | $0.200B | 43.23 |
| Chain Bridge Bancorp (CBNA) | United States | $0.177B | 0.00 |
| Franklin Financial Services (FRAF) | United States | $0.174B | 15.05 |
| Hanover Bancorp (HNVR) | United States | $0.167B | 13.77 |
| BV Financial (BVFL) | United States | $0.165B | 12.82 |
| Meridian Bank (MRBK) | United States | $0.163B | 10.15 |
| Union Bankshares (UNB) | United States | $0.159B | 17.86 |
| MainStreet Bank (MNSB) | United States | $0.151B | 54.50 |
| Richmond Mutual Bancorporation (RMBI) | United States | $0.151B | 16.50 |
| CB Financial Services (CBFV) | United States | $0.149B | 15.48 |
| ECB Bancorp (ECBK) | United States | $0.148B | 29.20 |
| BCB Bancorp (NJ) (BCBP) | United States | $0.145B | 56.27 |
| SB Financial (SBFG) | United States | $0.130B | 11.02 |
| QNB (QNBC) | United States | $0.130B | 11.29 |
| CF Bankshares (CFBK) | United States | $0.124B | 10.51 |
| Rhinebeck Bancorp (RBKB) | United States | $0.122B | 22.90 |
| SR Bancorp (SRBK) | United States | $0.122B | 0.00 |
| PSB Holdings (PSBQ) | United States | $0.103B | 9.59 |
| Community Bancorp (CMTV) | United States | $0.101B | 7.90 |
| Magyar Bancorp (MGYR) | United States | $0.098B | 10.47 |
| First Keystone (FKYS) | United States | $0.097B | 15.16 |
| American Bank (AMBK) | United States | $0.097B | 10.03 |
| DimeCo (DIMC) | United States | $0.094B | 6.79 |
| Southern Michigan Bancorp (SOMC) | United States | $0.092B | 8.42 |
| Bogota Financial (BSBK) | United States | $0.091B | 0.00 |
| Harleysville Savings Financial (HARL) | United States | $0.084B | 10.22 |
| Oxford Bank (OXBC) | $0.084B | 8.81 | |
| Jeffersonville Bancorp (JFBC) | United States | $0.082B | 7.10 |
| University Bancorp (UNIB) | United States | $0.081B | 0.00 |
| IF Bancorp (IROQ) | United States | $0.081B | 23.70 |
| Freedom Financial Holdings (FDVA) | United States | $0.081B | 14.86 |
| Community Heritage Financial (CMHF) | $0.074B | 10.41 | |
| 1st Colonial Bancorp (FCOB) | United States | $0.071B | 8.89 |
| F & M Bank (FMBM) | United States | $0.070B | 8.13 |
| Potomac Bancshares (PTBS) | $0.069B | 9.07 | |
| Cullman Bancorp (CULL) | United States | $0.069B | 20.98 |
| FFBW (FFBW) | United States | $0.061B | 0.00 |
| NSTS Bancorp (NSTS) | United States | $0.061B | 0.00 |
| Westbury Bancorp (WBBW) | United States | $0.060B | 0.00 |
| 1895 Bancorp Of Wisconsin (BCOW) | United States | $0.056B | 0.00 |
| First Seacoast Bancorp (FSEA) | United States | $0.053B | 0.00 |
| CFSB Bancorp (CFSB) | United States | $0.051B | 0.00 |
| AmeriServ Financial (ASRV) | United States | $0.042B | 11.50 |
| PB Bankshares (PBBK) | United States | $0.040B | 18.86 |
| Marathon Bancorp (MBBC) | United States | $0.030B | 0.00 |
| Glen Burnie Bancorp (GLBZ) | United States | $0.015B | 514.10 |
| First Bank (FRBA) | United States | $0.000B | 9.54 |
| Hingham Institution For Savings (HIFS) | United States | $0.000B | 36.51 |
| Winchester Bancorp (WSBK) | $0.000B | 0.00 |