S.R. Accord Ltd. (TLV:SRAC)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,389.00
-109.00 (-1.98%)
Jan 29, 2026, 5:24 PM IDT
S.R. Accord Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 5,498.00 | 5,498.00 | 5,498.00 | 5,498.00 | - | - | 25 |
| Jan 28, 2026 | 5,563.00 | 5,675.00 | 5,396.00 | 5,498.00 | 5,498.00 | -1.17% | 24,532 |
| Jan 27, 2026 | 5,570.00 | 5,570.00 | 5,486.00 | 5,563.00 | 5,563.00 | -0.13% | 514 |
| Jan 26, 2026 | 5,630.00 | 5,636.00 | 5,530.00 | 5,570.00 | 5,570.00 | -1.07% | 1,714 |
| Jan 23, 2026 | 5,630.00 | 5,630.00 | 5,629.00 | 5,630.00 | 5,630.00 | - | 110 |
| Jan 22, 2026 | 5,312.00 | 5,640.00 | 5,420.00 | 5,630.00 | 5,630.00 | 5.99% | 7,663 |
| Jan 21, 2026 | 5,297.00 | 5,400.00 | 5,218.00 | 5,312.00 | 5,312.00 | 0.28% | 5,589 |
| Jan 20, 2026 | 5,498.00 | 5,550.00 | 5,166.00 | 5,297.00 | 5,297.00 | -3.66% | 2,194 |
| Jan 19, 2026 | 5,668.00 | 5,498.00 | 5,498.00 | 5,498.00 | 5,498.00 | -3.00% | 376 |
| Jan 16, 2026 | 5,621.00 | 5,744.00 | 5,590.00 | 5,668.00 | 5,668.00 | 0.84% | 498 |
| Jan 15, 2026 | 5,685.00 | 5,685.00 | 5,550.00 | 5,621.00 | 5,621.00 | -1.13% | 954 |
| Jan 14, 2026 | 5,703.00 | 5,750.00 | 5,460.00 | 5,685.00 | 5,685.00 | -0.32% | 2,243 |
| Jan 13, 2026 | 5,703.00 | 5,703.00 | 5,703.00 | 5,703.00 | 5,703.00 | - | 397 |
| Jan 12, 2026 | 5,725.00 | 5,750.00 | 5,676.00 | 5,703.00 | 5,703.00 | -0.38% | 1,324 |
| Jan 9, 2026 | 5,724.00 | 5,819.00 | 5,691.00 | 5,725.00 | 5,725.00 | 0.02% | 2,631 |
| Jan 8, 2026 | 5,879.00 | 5,917.00 | 5,685.00 | 5,724.00 | 5,724.00 | -2.64% | 2,288 |
| Jan 7, 2026 | 5,931.00 | 5,930.00 | 5,650.00 | 5,879.00 | 5,879.00 | -0.88% | 3,151 |
| Jan 6, 2026 | 5,860.00 | 5,938.00 | 5,905.00 | 5,931.00 | 5,931.00 | 1.21% | 4,322 |
| Jan 5, 2026 | 5,708.00 | 6,000.00 | 5,655.00 | 5,860.00 | 5,860.00 | 2.66% | 4,898 |
| Jan 1, 2026 | 5,705.00 | 5,735.00 | 5,612.00 | 5,708.00 | 5,708.00 | 0.05% | 805 |
| Dec 31, 2025 | 5,685.00 | 5,740.00 | 5,613.00 | 5,705.00 | 5,705.00 | 0.35% | 1,681 |
| Dec 30, 2025 | 5,700.00 | 5,750.00 | 5,640.00 | 5,685.00 | 5,685.00 | -0.26% | 1,221 |
| Dec 29, 2025 | 5,562.00 | 5,766.00 | 5,562.00 | 5,700.00 | 5,700.00 | 2.48% | 707 |
| Dec 28, 2025 | 5,681.00 | 5,715.00 | 5,397.00 | 5,562.00 | 5,562.00 | -2.09% | 1,151 |
| Dec 25, 2025 | 5,748.00 | 5,747.00 | 5,660.00 | 5,681.00 | 5,681.00 | -1.17% | 1,653 |
| Dec 24, 2025 | 5,718.00 | 5,770.00 | 5,718.00 | 5,748.00 | 5,748.00 | 0.52% | 875 |
| Dec 23, 2025 | 5,510.00 | 5,788.00 | 5,385.00 | 5,718.00 | 5,718.00 | 3.77% | 6,712 |
| Dec 22, 2025 | 5,528.00 | 5,528.00 | 5,480.00 | 5,510.00 | 5,510.00 | -0.34% | 786 |
| Dec 21, 2025 | 5,485.00 | 5,598.00 | 5,400.00 | 5,529.00 | 5,529.00 | 0.80% | 2,341 |
| Dec 18, 2025 | 5,490.00 | 5,559.00 | 5,477.00 | 5,485.00 | 5,485.00 | 0.15% | 1,037 |
| Dec 17, 2025 | 5,470.00 | 5,479.00 | 5,431.00 | 5,477.00 | 5,477.00 | 0.13% | 447 |
| Dec 16, 2025 | 5,492.00 | 5,598.00 | 5,430.00 | 5,470.00 | 5,470.00 | -0.40% | 1,215 |
| Dec 15, 2025 | 5,567.00 | 5,567.00 | 5,455.00 | 5,492.00 | 5,492.00 | -1.35% | 1,000 |
| Dec 14, 2025 | 5,555.00 | 5,649.00 | 5,431.00 | 5,567.00 | 5,567.00 | 0.22% | 2,014 |
| Dec 11, 2025 | 5,626.00 | 5,625.00 | 5,521.00 | 5,555.00 | 5,555.00 | -1.26% | 987 |
| Dec 10, 2025 | 5,553.00 | 5,800.00 | 5,440.00 | 5,626.00 | 5,626.00 | 1.31% | 3,758 |
| Dec 9, 2025 | 5,629.00 | 5,596.00 | 5,412.00 | 5,553.00 | 5,553.00 | -1.35% | 680 |
| Dec 8, 2025 | 5,698.00 | 5,728.00 | 5,578.00 | 5,629.00 | 5,629.00 | -1.21% | 2,032 |
| Dec 7, 2025 | 5,646.00 | 5,730.00 | 5,646.00 | 5,698.00 | 5,698.00 | 0.92% | 688 |
| Dec 4, 2025 | 5,720.00 | 5,790.00 | 5,630.00 | 5,646.00 | 5,646.00 | -1.29% | 2,203 |
| Dec 3, 2025 | 5,687.00 | 5,776.00 | 5,687.00 | 5,720.00 | 5,720.00 | 0.58% | 913 |
| Dec 2, 2025 | 5,716.00 | 5,716.00 | 5,616.00 | 5,687.00 | 5,687.00 | -0.51% | 641 |
| Dec 1, 2025 | 5,695.00 | 5,760.00 | 5,695.00 | 5,716.00 | 5,716.00 | 0.37% | 617 |
| Nov 30, 2025 | 5,790.00 | 5,790.00 | 5,649.00 | 5,695.00 | 5,695.00 | 1.17% | 6,861 |
| Nov 27, 2025 | 5,597.00 | 5,663.00 | 5,550.00 | 5,629.00 | 5,629.00 | 0.57% | 2,429 |
| Nov 26, 2025 | 5,636.00 | 5,637.00 | 5,502.00 | 5,597.00 | 5,597.00 | -0.69% | 1,112 |
| Nov 25, 2025 | 5,639.00 | 5,650.00 | 5,577.00 | 5,636.00 | 5,636.00 | -0.05% | 1,968 |
| Nov 24, 2025 | 5,553.00 | 5,676.00 | 5,592.00 | 5,639.00 | 5,639.00 | -0.09% | 3,959 |
| Nov 23, 2025 | 5,599.00 | 5,722.00 | 5,600.00 | 5,644.00 | 5,552.51 | 0.80% | 467 |
| Nov 20, 2025 | 5,585.00 | 5,608.00 | 5,584.00 | 5,599.00 | 5,508.24 | 0.25% | 1,127 |