S.R. Accord Ltd. (TLV:SRAC)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,333.00
-8.00 (-0.15%)
Oct 19, 2026, 12:35 PM IDT
S.R. Accord Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 5,341.00 | 5,452.00 | 5,333.00 | 5,333.00 | 5,333.00 | -0.15% | 219 |
| Oct 16, 2026 | 5,321.00 | 5,437.00 | 5,320.00 | 5,341.00 | 5,341.00 | 0.38% | 2,245 |
| Oct 15, 2026 | 5,293.00 | 5,390.00 | 5,250.00 | 5,321.00 | 5,321.00 | 0.53% | 235 |
| Oct 14, 2026 | 5,284.00 | 5,500.00 | 5,186.00 | 5,293.00 | 5,293.00 | 0.17% | 1,583 |
| Oct 13, 2026 | 5,120.00 | 5,375.00 | 5,226.00 | 5,284.00 | 5,284.00 | 3.20% | 2,433 |
| Oct 12, 2026 | 5,110.00 | 5,175.00 | 4,990.00 | 5,120.00 | 5,120.00 | 0.20% | 1,902 |
| Oct 9, 2026 | 5,087.00 | 5,340.00 | 5,025.00 | 5,110.00 | 5,110.00 | 0.45% | 1,720 |
| Oct 8, 2026 | 5,244.00 | 5,244.00 | 5,087.00 | 5,087.00 | 5,087.00 | -2.99% | 12,738 |
| Oct 7, 2026 | 5,463.00 | 5,244.00 | 5,244.00 | 5,244.00 | 5,244.00 | -4.01% | 131 |
| Oct 6, 2026 | 5,585.00 | 5,585.00 | 5,463.00 | 5,463.00 | 5,463.00 | -2.18% | 1,799 |
| Oct 5, 2026 | 5,702.00 | 5,846.00 | 5,524.00 | 5,585.00 | 5,585.00 | -2.05% | 1,810 |
| Oct 1, 2026 | 5,702.00 | 5,702.00 | 5,702.00 | 5,702.00 | 5,702.00 | - | 69 |
| Sep 30, 2026 | 5,610.00 | 5,744.00 | 5,462.00 | 5,702.00 | 5,702.00 | 1.64% | 1,568 |
| Sep 29, 2026 | 5,567.00 | 5,726.00 | 5,564.00 | 5,610.00 | 5,610.00 | 0.77% | 3,011 |
| Sep 28, 2026 | 5,739.00 | 5,567.00 | 5,567.00 | 5,567.00 | 5,567.00 | -3.00% | 464 |
| Sep 24, 2026 | 5,745.00 | 5,739.00 | 5,739.00 | 5,739.00 | 5,739.00 | -0.10% | 292 |
| Sep 23, 2026 | 5,863.00 | 5,761.00 | 5,728.00 | 5,745.00 | 5,745.00 | -2.01% | 1,021 |
| Sep 22, 2026 | 5,773.00 | 5,890.00 | 5,773.00 | 5,863.00 | 5,863.00 | 1.56% | 483 |
| Sep 17, 2026 | 5,638.00 | 5,840.00 | 5,638.00 | 5,773.00 | 5,773.00 | 2.39% | 774 |
| Sep 16, 2026 | 5,510.00 | 5,729.00 | 5,509.00 | 5,638.00 | 5,638.00 | 2.32% | 654 |
| Sep 15, 2026 | 5,704.00 | 5,699.00 | 5,478.00 | 5,510.00 | 5,510.00 | -3.40% | 878 |
| Sep 14, 2026 | 5,704.00 | 5,704.00 | 5,704.00 | 5,704.00 | 5,704.00 | - | 66 |
| Sep 10, 2026 | 5,832.00 | 5,704.00 | 5,704.00 | 5,704.00 | 5,704.00 | -2.19% | 996 |
| Sep 9, 2026 | 5,739.00 | 5,883.00 | 5,796.00 | 5,832.00 | 5,832.00 | 1.62% | 172 |
| Sep 8, 2026 | 5,622.00 | 5,750.00 | 5,731.00 | 5,739.00 | 5,739.00 | 2.08% | 274 |
| Sep 7, 2026 | 5,575.00 | 5,735.00 | 5,485.00 | 5,622.00 | 5,622.00 | 0.84% | 391 |
| Sep 4, 2026 | 5,596.00 | 5,718.00 | 5,473.00 | 5,575.00 | 5,575.00 | -0.38% | 279 |
| Sep 3, 2026 | 5,520.00 | 5,768.00 | 5,520.00 | 5,596.00 | 5,596.00 | -0.85% | 1,690 |
| Sep 2, 2026 | 5,681.00 | 5,805.00 | 5,700.00 | 5,705.00 | 5,643.92 | 0.42% | 2,200 |
| Sep 1, 2026 | 5,616.00 | 5,889.00 | 5,402.00 | 5,681.00 | 5,620.18 | -1.06% | 1,510 |
| Aug 31, 2026 | 5,692.00 | 5,750.00 | 5,493.00 | 5,742.00 | 5,680.52 | 0.88% | 4,791 |
| Aug 28, 2026 | 5,584.00 | 5,749.00 | 5,639.00 | 5,692.00 | 5,631.06 | 1.93% | 281 |
| Aug 27, 2026 | 5,690.00 | 5,690.00 | 5,508.00 | 5,584.00 | 5,524.22 | 2.59% | 393 |
| Aug 26, 2026 | 5,319.00 | 5,579.00 | 5,319.00 | 5,443.00 | 5,384.73 | 2.33% | 2,249 |
| Aug 25, 2026 | 5,213.00 | 5,319.00 | 5,319.00 | 5,319.00 | 5,262.05 | 2.03% | 289 |
| Aug 24, 2026 | 5,213.00 | 5,214.00 | 5,212.00 | 5,213.00 | 5,157.19 | - | 1,179 |
| Aug 21, 2026 | 5,174.00 | 5,226.00 | 5,184.00 | 5,213.00 | 5,157.19 | 0.75% | 851 |
| Aug 20, 2026 | 5,220.00 | 5,220.00 | 5,045.00 | 5,174.00 | 5,118.61 | -0.88% | 812 |
| Aug 19, 2026 | 5,317.00 | 5,328.00 | 5,168.00 | 5,220.00 | 5,164.11 | -1.82% | 598 |
| Aug 18, 2026 | 5,488.00 | 5,582.00 | 5,281.00 | 5,317.00 | 5,260.07 | -3.12% | 3,248 |
| Aug 17, 2026 | 5,621.00 | 5,899.00 | 5,335.00 | 5,488.00 | 5,429.24 | -2.37% | 12,153 |
| Aug 14, 2026 | 5,650.00 | 5,764.00 | 5,600.00 | 5,621.00 | 5,560.82 | -0.51% | 12,060 |
| Aug 13, 2026 | 5,661.00 | 5,661.00 | 5,610.00 | 5,650.00 | 5,589.51 | -0.19% | 5,129 |
| Aug 12, 2026 | 5,615.00 | 5,753.00 | 5,580.00 | 5,661.00 | 5,600.39 | 0.82% | 162 |
| Aug 11, 2026 | 5,682.00 | 5,709.00 | 5,507.00 | 5,615.00 | 5,554.88 | -1.18% | 320 |
| Aug 10, 2026 | 5,692.00 | 5,812.00 | 5,527.00 | 5,682.00 | 5,621.17 | -0.18% | 2,629 |
| Aug 7, 2026 | 5,685.00 | 5,700.00 | 5,576.00 | 5,692.00 | 5,631.06 | 0.12% | 2,208 |
| Aug 6, 2026 | 5,735.00 | 5,800.00 | 5,685.00 | 5,685.00 | 5,624.13 | -0.87% | 2,320 |
| Aug 5, 2026 | 5,564.00 | 5,800.00 | 5,395.00 | 5,735.00 | 5,673.60 | 3.07% | 3,087 |
| Aug 4, 2026 | 5,651.00 | 5,689.00 | 5,560.00 | 5,564.00 | 5,504.43 | -1.54% | 2,348 |