S.R. Accord Ltd. (TLV:SRAC)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,599.00
+14.00 (0.25%)
Nov 20, 2025, 5:24 PM IDT
S.R. Accord Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 5,585.00 | 5,608.00 | 5,367.00 | 5,585.00 | 5,585.00 | - | 5,432 |
| Nov 18, 2025 | 5,728.00 | 5,728.00 | 5,510.00 | 5,585.00 | 5,585.00 | -2.50% | 3,318 |
| Nov 17, 2025 | 5,510.00 | 5,749.00 | 5,510.00 | 5,728.00 | 5,728.00 | 6.05% | 12,102 |
| Nov 16, 2025 | 5,499.00 | 5,499.00 | 5,217.00 | 5,401.00 | 5,401.00 | -0.70% | 937 |
| Nov 13, 2025 | 5,440.00 | 5,498.00 | 5,263.00 | 5,439.00 | 5,439.00 | -0.02% | 759 |
| Nov 12, 2025 | 5,343.00 | 5,499.00 | 5,358.00 | 5,440.00 | 5,440.00 | 1.82% | 1,072 |
| Nov 11, 2025 | 5,478.00 | 5,500.00 | 5,289.00 | 5,343.00 | 5,343.00 | -2.46% | 386 |
| Nov 10, 2025 | 5,434.00 | 5,499.00 | 5,476.00 | 5,478.00 | 5,478.00 | 0.81% | 2,074 |
| Nov 9, 2025 | 5,485.00 | 5,485.00 | 5,428.00 | 5,434.00 | 5,434.00 | -0.93% | 426 |
| Nov 6, 2025 | 5,485.00 | 5,485.00 | 5,420.00 | 5,485.00 | 5,485.00 | - | 11,494 |
| Nov 5, 2025 | 5,414.00 | 5,490.00 | 5,419.00 | 5,485.00 | 5,485.00 | 1.31% | 571 |
| Nov 4, 2025 | 5,411.00 | 5,448.00 | 5,337.00 | 5,414.00 | 5,414.00 | 0.06% | 847 |
| Nov 3, 2025 | 5,335.00 | 5,439.00 | 5,332.00 | 5,411.00 | 5,411.00 | 1.42% | 5,063 |
| Nov 2, 2025 | 5,380.00 | 5,400.00 | 5,150.00 | 5,335.00 | 5,335.00 | 1.31% | 1,716 |
| Oct 30, 2025 | 5,269.00 | 5,286.00 | 5,238.00 | 5,266.00 | 5,266.00 | -0.06% | 593 |
| Oct 29, 2025 | 5,179.00 | 5,299.00 | 5,175.00 | 5,269.00 | 5,269.00 | 1.74% | 4,421 |
| Oct 28, 2025 | 5,187.00 | 5,199.00 | 5,085.00 | 5,179.00 | 5,179.00 | -0.15% | 755 |
| Oct 27, 2025 | 5,194.00 | 5,210.00 | 5,151.00 | 5,187.00 | 5,187.00 | -0.13% | 7,240 |
| Oct 26, 2025 | 5,098.00 | 5,210.00 | 5,098.00 | 5,194.00 | 5,194.00 | 2.10% | 6,709 |
| Oct 23, 2025 | 5,042.00 | 5,097.00 | 4,983.00 | 5,087.00 | 5,087.00 | 0.89% | 415 |
| Oct 22, 2025 | 5,067.00 | 5,098.00 | 4,947.00 | 5,042.00 | 5,042.00 | -0.49% | 2,583 |
| Oct 21, 2025 | 4,999.00 | 5,098.00 | 4,949.00 | 5,067.00 | 5,067.00 | 1.36% | 1,699 |
| Oct 20, 2025 | 4,978.00 | 5,086.00 | 4,995.00 | 4,999.00 | 4,999.00 | 0.42% | 3,383 |
| Oct 19, 2025 | 5,056.00 | 5,097.00 | 4,955.00 | 4,978.00 | 4,978.00 | -1.54% | 1,546 |
| Oct 16, 2025 | 5,098.00 | 5,123.00 | 5,000.00 | 5,056.00 | 5,056.00 | -0.82% | 7,419 |
| Oct 15, 2025 | 5,181.00 | 5,181.00 | 4,925.00 | 5,098.00 | 5,098.00 | -1.60% | 812 |
| Oct 12, 2025 | 5,096.00 | 5,299.00 | 5,050.00 | 5,181.00 | 5,181.00 | 1.67% | 875 |
| Oct 9, 2025 | 5,015.00 | 5,160.00 | 5,065.00 | 5,096.00 | 5,096.00 | 1.62% | 412 |
| Oct 8, 2025 | 5,023.00 | 5,016.00 | 5,015.00 | 5,015.00 | 5,015.00 | -0.16% | 108 |
| Oct 5, 2025 | 4,922.00 | 5,055.00 | 5,010.00 | 5,023.00 | 5,023.00 | 2.05% | 255 |
| Sep 30, 2025 | 4,870.00 | 5,040.00 | 4,889.00 | 4,922.00 | 4,922.00 | 1.07% | 1,332 |
| Sep 29, 2025 | 4,780.00 | 5,000.00 | 4,798.00 | 4,870.00 | 4,870.00 | 1.88% | 1,025 |
| Sep 28, 2025 | 4,678.00 | 4,970.00 | 4,758.00 | 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 | 4,937.00 | 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 | 5,094.00 | 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 | 5,150.00 | 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 |