S.R. Accord Ltd. (TLV:SRAC)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,930.00
-1.00 (-0.02%)
Jan 7, 2026, 5:24 PM IDT
S.R. Accord Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 5,931.00 | 5,931.00 | 5,929.00 | 5,930.00 | - | -0.02% | 129 |
| 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 |
| Nov 19, 2025 | 5,585.00 | 5,608.00 | 5,367.00 | 5,585.00 | 5,494.47 | - | 5,432 |
| Nov 18, 2025 | 5,728.00 | 5,728.00 | 5,510.00 | 5,585.00 | 5,494.47 | -2.50% | 3,318 |
| Nov 17, 2025 | 5,510.00 | 5,749.00 | 5,510.00 | 5,728.00 | 5,635.15 | 6.05% | 12,102 |
| Nov 16, 2025 | 5,499.00 | 5,499.00 | 5,217.00 | 5,401.00 | 5,313.45 | -0.70% | 937 |
| Nov 13, 2025 | 5,440.00 | 5,498.00 | 5,263.00 | 5,439.00 | 5,350.84 | -0.02% | 759 |
| Nov 12, 2025 | 5,343.00 | 5,499.00 | 5,358.00 | 5,440.00 | 5,351.82 | 1.82% | 1,072 |
| Nov 11, 2025 | 5,478.00 | 5,500.00 | 5,289.00 | 5,343.00 | 5,256.39 | -2.46% | 386 |
| Nov 10, 2025 | 5,434.00 | 5,499.00 | 5,476.00 | 5,478.00 | 5,389.21 | 0.81% | 2,074 |
| Nov 9, 2025 | 5,485.00 | 5,485.00 | 5,428.00 | 5,434.00 | 5,345.92 | -0.93% | 426 |
| Nov 6, 2025 | 5,485.00 | 5,485.00 | 5,420.00 | 5,485.00 | 5,396.09 | - | 11,494 |
| Nov 5, 2025 | 5,414.00 | 5,490.00 | 5,419.00 | 5,485.00 | 5,396.09 | 1.31% | 571 |
| Nov 4, 2025 | 5,411.00 | 5,448.00 | 5,337.00 | 5,414.00 | 5,326.24 | 0.06% | 847 |
| Nov 3, 2025 | 5,335.00 | 5,439.00 | 5,332.00 | 5,411.00 | 5,323.29 | 1.42% | 5,063 |
| Nov 2, 2025 | 5,380.00 | 5,400.00 | 5,150.00 | 5,335.00 | 5,248.52 | 1.31% | 1,716 |
| Oct 30, 2025 | 5,269.00 | 5,286.00 | 5,238.00 | 5,266.00 | 5,180.64 | -0.06% | 593 |
| Oct 29, 2025 | 5,179.00 | 5,299.00 | 5,175.00 | 5,269.00 | 5,183.59 | 1.74% | 4,421 |