S.R. Accord Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	55.23	56.39	51.10	55.29	55.29	0.11%	4,001
Feb 17, 2026	55.53	55.53	54.31	55.23	55.23	-0.54%	876
Feb 16, 2026	55.55	56.03	55.49	55.53	55.53	1.26%	938
Feb 13, 2026	53.14	55.34	53.14	54.84	54.84	3.20%	567
Feb 12, 2026	52.50	55.54	51.35	53.14	53.14	1.22%	2,126
Feb 11, 2026	53.25	53.42	52.31	52.50	52.50	-1.41%	23,215
Feb 10, 2026	52.12	54.89	52.12	53.25	53.25	2.17%	5,600
Feb 9, 2026	49.94	52.88	50.00	52.12	52.12	4.37%	20,647
Feb 6, 2026	49.50	51.69	49.50	49.94	49.94	0.89%	10,665
Feb 5, 2026	53.22	52.05	49.50	49.50	49.50	-6.99%	14,166
Feb 4, 2026	55.55	54.50	52.22	53.22	53.22	-4.19%	17,111
Feb 3, 2026	53.84	56.10	54.91	55.55	55.55	3.18%	257
Feb 2, 2026	52.30	54.73	50.11	53.84	53.84	2.94%	2,922
Jan 30, 2026	53.89	53.89	51.57	52.30	52.30	-2.95%	6,514
Jan 29, 2026	54.98	54.98	53.80	53.89	53.89	-1.98%	339
Jan 28, 2026	55.63	56.75	53.96	54.98	54.98	-1.17%	24,532
Jan 27, 2026	55.70	55.70	54.86	55.63	55.63	-0.13%	514
Jan 26, 2026	56.30	56.36	55.30	55.70	55.70	-1.07%	1,714
Jan 23, 2026	56.30	56.30	56.29	56.30	56.30	-	110
Jan 22, 2026	53.12	56.40	54.20	56.30	56.30	5.99%	7,663
Jan 21, 2026	52.97	54.00	52.18	53.12	53.12	0.28%	5,589
Jan 20, 2026	54.98	55.50	51.66	52.97	52.97	-3.66%	2,194
Jan 19, 2026	56.68	54.98	54.98	54.98	54.98	-3.00%	376
Jan 16, 2026	56.21	57.44	55.90	56.68	56.68	0.84%	498
Jan 15, 2026	56.85	56.85	55.50	56.21	56.21	-1.13%	954
Jan 14, 2026	57.03	57.50	54.60	56.85	56.85	-0.32%	2,243
Jan 13, 2026	57.03	57.03	57.03	57.03	57.03	-	397
Jan 12, 2026	57.25	57.50	56.76	57.03	57.03	-0.38%	1,324
Jan 9, 2026	57.24	58.19	56.91	57.25	57.25	0.02%	2,631
Jan 8, 2026	58.79	59.17	56.85	57.24	57.24	-2.64%	2,288
Jan 7, 2026	59.31	59.30	56.50	58.79	58.79	-0.88%	3,151
Jan 6, 2026	58.60	59.38	59.05	59.31	59.31	1.21%	4,322
Jan 5, 2026	57.08	60.00	56.55	58.60	58.60	2.66%	4,898
Jan 1, 2026	57.05	57.35	56.12	57.08	57.08	0.05%	805
Dec 31, 2025	56.85	57.40	56.13	57.05	57.05	0.35%	1,681
Dec 30, 2025	57.00	57.50	56.40	56.85	56.85	-0.26%	1,221
Dec 29, 2025	55.62	57.66	55.62	57.00	57.00	2.48%	707
Dec 28, 2025	56.81	57.15	53.97	55.62	55.62	-2.09%	1,151
Dec 25, 2025	57.48	57.47	56.60	56.81	56.81	-1.17%	1,653
Dec 24, 2025	57.18	57.70	57.18	57.48	57.48	0.52%	875
Dec 23, 2025	55.10	57.88	53.85	57.18	57.18	3.77%	6,712
Dec 22, 2025	55.28	55.28	54.80	55.10	55.10	-0.34%	786
Dec 21, 2025	54.85	55.98	54.00	55.29	55.29	0.80%	2,341
Dec 18, 2025	54.90	55.59	54.77	54.85	54.85	0.15%	1,037
Dec 17, 2025	54.70	54.79	54.31	54.77	54.77	0.13%	447
Dec 16, 2025	54.92	55.98	54.30	54.70	54.70	-0.40%	1,215
Dec 15, 2025	55.67	55.67	54.55	54.92	54.92	-1.35%	1,000
Dec 14, 2025	55.55	56.49	54.31	55.67	55.67	0.22%	2,014
Dec 11, 2025	56.26	56.25	55.21	55.55	55.55	-1.26%	987
Dec 10, 2025	55.53	58.00	54.40	56.26	56.26	1.31%	3,758