S.R. Accord Ltd. (TLV:SRAC)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,200.00
+74.00 (1.44%)
Sep 11, 2025, 5:24 PM IDT
S.R. Accord Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 5,126.00 | 5,200.00 | 5,001.00 | 5,158.00 | 5,158.00 | 0.62% | 5,546 |
| Sep 10, 2025 | 5,273.00 | 5,337.00 | 5,101.00 | 5,126.00 | 5,126.00 | -2.79% | 282 |
| Sep 9, 2025 | 5,182.00 | 5,398.00 | 5,103.00 | 5,273.00 | 5,273.00 | 1.76% | 760 |
| Sep 8, 2025 | 5,196.00 | 5,214.00 | 5,102.00 | 5,182.00 | 5,182.00 | -0.27% | 519 |
| Sep 7, 2025 | 5,113.00 | 5,249.00 | 5,102.00 | 5,196.00 | 5,196.00 | 1.62% | 614 |
| Sep 4, 2025 | 5,233.00 | 5,250.00 | 5,100.00 | 5,113.00 | 5,113.00 | -2.29% | 1,023 |
| Sep 3, 2025 | 5,089.00 | 5,296.00 | 5,089.00 | 5,233.00 | 5,233.00 | 2.83% | 1,917 |
| Sep 2, 2025 | 5,197.00 | 5,197.00 | 4,833.00 | 5,089.00 | 5,089.00 | -2.08% | 2,050 |
| Sep 1, 2025 | 5,147.00 | 5,260.00 | 5,147.00 | 5,197.00 | 5,197.00 | 0.97% | 590 |
| Aug 31, 2025 | 5,226.00 | 5,319.00 | 5,090.00 | 5,147.00 | 5,147.00 | -1.51% | 967 |
| Aug 28, 2025 | 5,113.00 | 5,320.00 | 5,113.00 | 5,226.00 | 5,226.00 | -0.04% | 846 |
| Aug 27, 2025 | 5,039.00 | 5,239.00 | 5,039.00 | 5,228.00 | 5,228.00 | 3.75% | 478 |
| Aug 26, 2025 | 5,069.00 | 5,120.00 | 4,943.00 | 5,039.00 | 5,039.00 | -0.59% | 12,355 |
| Aug 25, 2025 | 5,025.00 | 5,250.00 | 5,025.00 | 5,069.00 | 5,069.00 | -2.07% | 4,411 |
| Aug 24, 2025 | 5,012.00 | 5,234.00 | 5,012.00 | 5,176.00 | 5,176.00 | 3.27% | 1,178 |
| Aug 21, 2025 | 4,963.00 | 5,060.00 | 4,949.00 | 5,012.00 | 5,012.00 | 0.06% | 891 |
| Aug 20, 2025 | 4,927.00 | 5,150.00 | 4,897.00 | 5,009.00 | 4,963.26 | 1.66% | 535 |
| Aug 19, 2025 | 4,928.00 | 4,965.00 | 4,900.00 | 4,927.00 | 4,882.01 | -0.02% | 811 |
| Aug 18, 2025 | 4,932.00 | 4,948.00 | 4,896.00 | 4,928.00 | 4,883.00 | -0.08% | 1,773 |
| Aug 17, 2025 | 4,902.00 | 5,081.00 | 4,833.00 | 4,932.00 | 4,886.96 | 0.61% | 6,368 |
| Aug 14, 2025 | 4,830.00 | 5,101.00 | 4,830.00 | 4,902.00 | 4,857.23 | 1.49% | 10,023 |
| Aug 13, 2025 | 4,932.00 | 5,005.00 | 4,826.00 | 4,830.00 | 4,785.89 | 0.08% | 48,559 |
| Aug 12, 2025 | 4,615.00 | 4,846.00 | 4,540.00 | 4,826.00 | 4,781.93 | 4.57% | 39,269 |
| Aug 11, 2025 | 4,826.00 | 4,826.00 | 4,600.00 | 4,615.00 | 4,572.86 | -3.41% | 21,958 |
| Aug 10, 2025 | 4,878.00 | 4,878.00 | 4,770.00 | 4,778.00 | 4,734.37 | -1.08% | 5,661 |
| Aug 7, 2025 | 5,000.00 | 5,000.00 | 4,775.00 | 4,830.00 | 4,785.89 | -3.40% | 13,450 |
| Aug 6, 2025 | 5,100.00 | 5,100.00 | 4,950.00 | 5,000.00 | 4,954.34 | -1.96% | 4,663 |
| Aug 5, 2025 | 5,264.00 | 5,305.00 | 5,045.00 | 5,100.00 | 5,053.43 | -3.12% | 1,487 |
| Aug 4, 2025 | 5,339.00 | 5,339.00 | 5,181.00 | 5,264.00 | 5,215.93 | -1.40% | 527 |
| Jul 31, 2025 | 5,400.00 | 5,411.00 | 5,184.00 | 5,339.00 | 5,290.24 | -1.13% | 2,135 |
| Jul 30, 2025 | 5,448.00 | 5,448.00 | 5,400.00 | 5,400.00 | 5,350.69 | -0.88% | 144 |
| Jul 29, 2025 | 5,477.00 | 5,500.00 | 5,341.00 | 5,448.00 | 5,398.25 | -0.53% | 3,880 |
| Jul 28, 2025 | 5,477.00 | 5,477.00 | 5,477.00 | 5,477.00 | 5,426.98 | - | 181 |
| Jul 27, 2025 | 5,460.00 | 5,500.00 | 5,270.00 | 5,477.00 | 5,426.98 | 0.31% | 282 |
| Jul 24, 2025 | 5,461.00 | 5,489.00 | 5,386.00 | 5,460.00 | 5,410.14 | -0.02% | 825 |
| Jul 23, 2025 | 5,500.00 | 5,500.00 | 5,335.00 | 5,461.00 | 5,411.13 | -0.71% | 3,514 |
| Jul 22, 2025 | 5,362.00 | 5,500.00 | 5,210.00 | 5,500.00 | 5,449.77 | 2.57% | 2,570 |
| Jul 21, 2025 | 5,315.00 | 5,422.00 | 5,300.00 | 5,362.00 | 5,313.03 | 0.88% | 2,142 |
| Jul 20, 2025 | 5,182.00 | 5,399.00 | 5,182.00 | 5,315.00 | 5,266.46 | 0.34% | 995 |
| Jul 17, 2025 | 5,357.00 | 5,357.00 | 5,225.00 | 5,297.00 | 5,248.63 | -1.12% | 1,792 |
| Jul 16, 2025 | 5,301.00 | 5,360.00 | 5,268.00 | 5,357.00 | 5,308.08 | 1.06% | 312 |
| Jul 15, 2025 | 5,301.00 | 5,301.00 | 5,300.00 | 5,301.00 | 5,252.59 | - | 1,983 |
| Jul 14, 2025 | 5,267.00 | 5,365.00 | 5,225.00 | 5,301.00 | 5,252.59 | 0.65% | 112 |
| Jul 13, 2025 | 5,344.00 | 5,344.00 | 5,225.00 | 5,267.00 | 5,218.90 | -1.44% | 1,360 |
| Jul 10, 2025 | 5,331.00 | 5,360.00 | 5,330.00 | 5,344.00 | 5,295.20 | 0.24% | 2,081 |
| Jul 9, 2025 | 5,230.00 | 5,380.00 | 5,196.00 | 5,331.00 | 5,282.32 | 1.93% | 3,911 |
| Jul 8, 2025 | 5,096.00 | 5,280.00 | 5,001.00 | 5,230.00 | 5,182.24 | 2.63% | 1,182 |
| Jul 7, 2025 | 5,037.00 | 5,144.00 | 4,954.00 | 5,096.00 | 5,049.46 | 1.17% | 1,857 |
| Jul 6, 2025 | 5,027.00 | 5,086.00 | 4,977.00 | 5,037.00 | 4,991.00 | -2.00% | 3,583 |
| Jul 3, 2025 | 5,139.00 | 5,142.00 | 5,100.00 | 5,140.00 | 5,093.06 | 2.21% | 17,779 |