S.R. Accord Ltd. (TLV:SRAC)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,699.00
+39.00 (0.69%)
At close: Mar 10, 2026
S.R. Accord Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 5,660.00 | 5,700.00 | 5,660.00 | 5,699.00 | 5,699.00 | 0.69% | 210 |
| Mar 9, 2026 | 5,666.00 | 5,700.00 | 5,658.00 | 5,660.00 | 5,660.00 | 0.43% | 5,786 |
| Mar 6, 2026 | 5,588.00 | 5,666.00 | 5,467.00 | 5,636.00 | 5,636.00 | 0.86% | 602 |
| Mar 5, 2026 | 5,571.00 | 5,666.00 | 5,500.00 | 5,588.00 | 5,588.00 | 0.31% | 3,444 |
| Mar 4, 2026 | 5,440.00 | 5,643.00 | 5,440.00 | 5,571.00 | 5,571.00 | 2.41% | 1,655 |
| Mar 2, 2026 | 5,412.00 | 5,518.00 | 5,300.00 | 5,440.00 | 5,440.00 | 0.52% | 3,155 |
| Feb 27, 2026 | 5,315.00 | 5,646.00 | 5,235.00 | 5,412.00 | 5,412.00 | 1.83% | 3,242 |
| Feb 26, 2026 | 5,491.00 | 5,610.00 | 5,212.00 | 5,315.00 | 5,315.00 | -3.21% | 449 |
| Feb 25, 2026 | 5,552.00 | 5,567.00 | 5,256.00 | 5,491.00 | 5,491.00 | -1.10% | 2,711 |
| Feb 24, 2026 | 5,558.00 | 5,678.00 | 5,441.00 | 5,552.00 | 5,552.00 | -0.11% | 295 |
| Feb 23, 2026 | 5,451.00 | 5,564.00 | 5,451.00 | 5,558.00 | 5,558.00 | 1.96% | 592 |
| Feb 20, 2026 | 5,401.00 | 5,497.00 | 5,402.00 | 5,451.00 | 5,451.00 | 0.93% | 139 |
| Feb 19, 2026 | 5,529.00 | 5,529.00 | 5,344.00 | 5,401.00 | 5,401.00 | -2.32% | 635 |
| Feb 18, 2026 | 5,523.00 | 5,639.00 | 5,110.00 | 5,529.00 | 5,529.00 | 0.11% | 4,001 |
| Feb 17, 2026 | 5,553.00 | 5,553.00 | 5,431.00 | 5,523.00 | 5,523.00 | -0.54% | 876 |
| Feb 16, 2026 | 5,555.00 | 5,603.00 | 5,549.00 | 5,553.00 | 5,553.00 | 1.26% | 938 |
| Feb 13, 2026 | 5,314.00 | 5,534.00 | 5,314.00 | 5,484.00 | 5,484.00 | 3.20% | 567 |
| Feb 12, 2026 | 5,250.00 | 5,554.00 | 5,135.00 | 5,314.00 | 5,314.00 | 1.22% | 2,126 |
| Feb 11, 2026 | 5,325.00 | 5,342.00 | 5,231.00 | 5,250.00 | 5,250.00 | -1.41% | 23,215 |
| Feb 10, 2026 | 5,212.00 | 5,489.00 | 5,212.00 | 5,325.00 | 5,325.00 | 2.17% | 5,600 |
| Feb 9, 2026 | 4,994.00 | 5,288.00 | 5,000.00 | 5,212.00 | 5,212.00 | 4.37% | 20,647 |
| Feb 6, 2026 | 4,950.00 | 5,169.00 | 4,950.00 | 4,994.00 | 4,994.00 | 0.89% | 10,665 |
| Feb 5, 2026 | 5,322.00 | 5,205.00 | 4,950.00 | 4,950.00 | 4,950.00 | -6.99% | 14,166 |
| Feb 4, 2026 | 5,555.00 | 5,450.00 | 5,222.00 | 5,322.00 | 5,322.00 | -4.19% | 17,111 |
| Feb 3, 2026 | 5,384.00 | 5,610.00 | 5,491.00 | 5,555.00 | 5,555.00 | 3.18% | 257 |
| Feb 2, 2026 | 5,230.00 | 5,473.00 | 5,011.00 | 5,384.00 | 5,384.00 | 2.94% | 2,922 |
| Jan 30, 2026 | 5,389.00 | 5,389.00 | 5,157.00 | 5,230.00 | 5,230.00 | -2.95% | 6,514 |
| Jan 29, 2026 | 5,498.00 | 5,498.00 | 5,380.00 | 5,389.00 | 5,389.00 | -1.98% | 339 |
| 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 |