S.R. Accord Ltd. (TLV:SRAC)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,023.00
+101.00 (2.05%)
Oct 5, 2025, 3:49 PM IDT
S.R. Accord Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2025 | 4,922.00 | 5,055.00 | 4,922.00 | 5,023.00 | 5,023.00 | 2.05% | 255 |
| Sep 30, 2025 | 4,870.00 | 5,040.00 | 4,870.00 | 4,922.00 | 4,922.00 | 1.07% | 1,332 |
| Sep 29, 2025 | 4,780.00 | 5,000.00 | 4,780.00 | 4,870.00 | 4,870.00 | 1.88% | 1,025 |
| Sep 28, 2025 | 4,678.00 | 4,970.00 | 4,678.00 | 4,780.00 | 4,780.00 | 2.18% | 7,849 |
| Sep 25, 2025 | 4,724.00 | 4,803.00 | 4,602.00 | 4,678.00 | 4,678.00 | -0.97% | 1,848 |
| Sep 21, 2025 | 4,808.00 | 4,950.00 | 4,603.00 | 4,724.00 | 4,724.00 | -1.75% | 2,488 |
| Sep 18, 2025 | 4,943.00 | 4,943.00 | 4,745.00 | 4,808.00 | 4,808.00 | -2.73% | 2,326 |
| Sep 17, 2025 | 5,012.00 | 5,299.00 | 4,812.00 | 4,943.00 | 4,943.00 | -1.38% | 2,760 |
| Sep 16, 2025 | 5,012.00 | 5,300.00 | 4,812.00 | 5,012.00 | 5,012.00 | - | 5,643 |
| Sep 15, 2025 | 5,042.00 | 5,149.00 | 4,817.00 | 5,012.00 | 5,012.00 | -0.60% | 1,320 |
| Sep 14, 2025 | 5,158.00 | 5,158.00 | 4,982.00 | 5,042.00 | 5,042.00 | -2.25% | 440 |
| 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 | 4,882.02 | -0.02% | 811 |
| Aug 18, 2025 | 4,932.00 | 4,948.00 | 4,896.00 | 4,928.00 | 4,883.01 | -0.08% | 1,773 |
| Aug 17, 2025 | 4,902.00 | 5,081.00 | 4,833.00 | 4,932.00 | 4,886.97 | 0.61% | 6,368 |
| Aug 14, 2025 | 4,830.00 | 5,101.00 | 4,830.00 | 4,902.00 | 4,857.24 | 1.49% | 10,023 |
| Aug 13, 2025 | 4,932.00 | 5,005.00 | 4,826.00 | 4,830.00 | 4,785.90 | 0.08% | 48,559 |
| Aug 12, 2025 | 4,615.00 | 4,846.00 | 4,540.00 | 4,826.00 | 4,781.94 | 4.57% | 39,269 |
| Aug 11, 2025 | 4,826.00 | 4,826.00 | 4,600.00 | 4,615.00 | 4,572.87 | -3.41% | 21,958 |
| Aug 10, 2025 | 4,878.00 | 4,878.00 | 4,770.00 | 4,778.00 | 4,734.38 | -1.08% | 5,661 |
| Aug 7, 2025 | 5,000.00 | 5,000.00 | 4,775.00 | 4,830.00 | 4,785.90 | -3.40% | 13,450 |
| Aug 6, 2025 | 5,100.00 | 5,100.00 | 4,950.00 | 5,000.00 | 4,954.35 | -1.96% | 4,663 |
| Aug 5, 2025 | 5,264.00 | 5,305.00 | 5,045.00 | 5,100.00 | 5,053.44 | -3.12% | 1,487 |
| Aug 4, 2025 | 5,339.00 | 5,339.00 | 5,181.00 | 5,264.00 | 5,215.94 | -1.40% | 527 |
| Jul 31, 2025 | 5,400.00 | 5,411.00 | 5,184.00 | 5,339.00 | 5,290.25 | -1.13% | 2,135 |
| Jul 30, 2025 | 5,448.00 | 5,448.00 | 5,400.00 | 5,400.00 | 5,350.70 | -0.88% | 144 |
| Jul 29, 2025 | 5,477.00 | 5,500.00 | 5,341.00 | 5,448.00 | 5,398.26 | -0.53% | 3,880 |
| Jul 28, 2025 | 5,477.00 | 5,477.00 | 5,477.00 | 5,477.00 | 5,426.99 | - | 181 |
| Jul 27, 2025 | 5,460.00 | 5,500.00 | 5,270.00 | 5,477.00 | 5,426.99 | 0.31% | 282 |
| Jul 24, 2025 | 5,461.00 | 5,489.00 | 5,386.00 | 5,460.00 | 5,410.15 | -0.02% | 825 |
| Jul 23, 2025 | 5,500.00 | 5,500.00 | 5,335.00 | 5,461.00 | 5,411.14 | -0.71% | 3,514 |
| Jul 22, 2025 | 5,362.00 | 5,500.00 | 5,210.00 | 5,500.00 | 5,449.79 | 2.57% | 2,570 |
| Jul 21, 2025 | 5,315.00 | 5,422.00 | 5,300.00 | 5,362.00 | 5,313.04 | 0.88% | 2,142 |
| Jul 20, 2025 | 5,182.00 | 5,399.00 | 5,182.00 | 5,315.00 | 5,266.47 | 0.34% | 995 |