STO:ERIC.B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	107.95	108.50	107.20	107.50	-	0.28%	717,574
Mar 19, 2026	108.00	108.60	106.40	107.20	107.20	-2.06%	5,778,885
Mar 18, 2026	111.40	111.85	109.05	109.45	109.45	-2.01%	6,332,340
Mar 17, 2026	111.40	112.45	110.10	111.70	111.70	0.09%	7,914,495
Mar 16, 2026	108.60	111.90	108.20	111.60	111.60	2.76%	7,388,833
Mar 13, 2026	108.50	112.60	107.40	108.60	108.60	0.65%	8,421,884
Mar 12, 2026	106.45	108.25	105.95	107.90	107.90	1.89%	8,109,667
Mar 11, 2026	104.70	106.25	104.05	105.90	105.90	1.49%	7,300,221
Mar 10, 2026	103.75	106.95	103.50	104.35	104.35	1.95%	15,652,101
Mar 9, 2026	99.74	102.65	99.50	102.35	102.35	-0.63%	6,490,113
Mar 6, 2026	103.75	104.40	102.10	103.00	103.00	-0.68%	5,297,868
Mar 5, 2026	104.50	105.50	102.85	103.70	103.70	-1.19%	7,476,858
Mar 4, 2026	103.65	105.55	103.30	104.95	104.95	1.94%	8,176,103
Mar 3, 2026	104.00	104.00	101.75	102.95	102.95	-1.39%	7,270,474
Mar 2, 2026	102.40	105.30	100.85	104.40	104.40	-0.14%	7,307,203
Feb 27, 2026	101.60	105.05	101.50	104.55	104.55	2.90%	11,291,000
Feb 26, 2026	100.85	102.10	100.50	101.60	101.60	0.84%	5,540,291
Feb 25, 2026	99.60	101.10	99.28	100.75	100.75	0.89%	5,012,098
Feb 24, 2026	100.50	100.70	98.54	99.86	99.86	-0.98%	7,810,251
Feb 23, 2026	101.50	102.00	100.60	100.85	100.85	-1.18%	5,445,427
Feb 20, 2026	101.60	102.80	101.20	102.05	102.05	0.39%	4,901,104
Feb 19, 2026	101.40	102.35	101.00	101.65	101.65	0.69%	5,850,130
Feb 18, 2026	100.45	101.45	100.30	100.95	100.95	1.07%	6,336,053
Feb 17, 2026	98.60	100.15	98.40	99.88	99.88	1.50%	8,047,641
Feb 16, 2026	98.80	99.54	98.40	98.40	98.40	-0.02%	4,228,686
Feb 13, 2026	97.50	98.54	97.16	98.42	98.42	1.26%	5,679,125
Feb 12, 2026	99.00	99.00	96.78	97.20	97.20	-1.50%	8,863,604
Feb 11, 2026	100.15	100.15	98.24	98.68	98.68	-1.91%	10,925,020
Feb 10, 2026	101.00	101.35	100.55	100.60	100.60	-0.05%	6,825,227
Feb 9, 2026	100.50	100.85	100.05	100.65	100.65	0.85%	4,221,837
Feb 6, 2026	99.36	100.70	99.12	99.80	99.80	0.36%	5,147,014
Feb 5, 2026	98.88	99.58	97.52	99.44	99.44	-0.32%	7,674,954
Feb 4, 2026	99.24	101.30	98.90	99.76	99.76	0.75%	9,555,678
Feb 3, 2026	98.50	99.46	98.36	99.02	99.02	0.53%	7,425,709
Feb 2, 2026	96.40	98.88	95.86	98.50	98.50	1.90%	6,866,581
Jan 30, 2026	96.66	97.28	95.72	96.66	96.66	0.48%	6,371,898
Jan 29, 2026	97.04	97.72	95.88	96.20	96.20	-0.99%	9,182,947
Jan 28, 2026	98.70	98.80	95.92	97.16	97.16	-1.86%	8,512,890
Jan 27, 2026	95.80	99.00	95.44	99.00	99.00	4.08%	12,859,400
Jan 26, 2026	94.36	96.42	92.60	95.12	95.12	0.34%	12,358,020
Jan 23, 2026	93.46	96.28	92.36	94.80	94.80	10.52%	27,663,390
Jan 22, 2026	87.00	87.46	85.46	85.78	85.78	-0.83%	8,659,892
Jan 21, 2026	86.42	86.62	84.66	86.50	86.50	0.09%	7,299,115
Jan 20, 2026	86.04	86.62	84.56	86.42	86.42	-0.14%	7,237,533
Jan 19, 2026	86.40	87.00	85.54	86.54	86.54	-1.12%	5,536,800
Jan 16, 2026	88.24	88.24	86.66	87.52	87.52	-0.91%	12,169,600
Jan 15, 2026	87.30	88.54	87.10	88.32	88.32	1.63%	9,557,228
Jan 14, 2026	87.22	87.94	86.50	86.90	86.90	-0.11%	6,276,520
Jan 13, 2026	86.80	87.24	86.66	87.00	87.00	0.39%	5,188,047
Jan 12, 2026	86.70	87.12	86.00	86.66	86.66	-0.30%	5,078,213