S.R. Accord Ltd. (TLV:SRAC)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,622.00
+47.00 (0.84%)
At close: Sep 7, 2026
S.R. Accord Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 5,819.00 | 5,890.00 | 5,644.00 | 5,651.00 | 5,590.50 | -2.89% | 2,615 |
| Jul 31, 2026 | 5,702.00 | 5,820.00 | 5,819.00 | 5,819.00 | 5,756.70 | 2.05% | 286 |
| Jul 30, 2026 | 5,672.00 | 5,730.00 | 5,672.00 | 5,702.00 | 5,640.95 | 0.53% | 1,450 |
| Jul 29, 2026 | 5,828.00 | 5,790.00 | 5,650.00 | 5,672.00 | 5,611.27 | -2.68% | 1,427 |
| Jul 28, 2026 | 5,850.00 | 5,898.00 | 5,750.00 | 5,828.00 | 5,765.60 | 1.80% | 684 |
| Jul 27, 2026 | 5,855.00 | 5,853.00 | 5,692.00 | 5,725.00 | 5,663.71 | -2.22% | 514 |
| Jul 24, 2026 | 5,856.00 | 5,856.00 | 5,855.00 | 5,855.00 | 5,792.31 | -0.02% | 87 |
| Jul 22, 2026 | 5,803.00 | 5,860.00 | 5,855.00 | 5,856.00 | 5,793.30 | 0.91% | 262 |
| Jul 21, 2026 | 5,742.00 | 5,868.00 | 5,779.00 | 5,803.00 | 5,740.87 | 1.06% | 986 |
| Jul 20, 2026 | 5,805.00 | 5,805.00 | 5,601.00 | 5,742.00 | 5,680.52 | -1.09% | 1,056 |
| Jul 17, 2026 | 5,763.00 | 5,878.00 | 5,749.00 | 5,805.00 | 5,742.85 | 0.73% | 216 |
| Jul 16, 2026 | 5,748.00 | 5,873.00 | 5,716.00 | 5,763.00 | 5,701.30 | 0.26% | 1,399 |
| Jul 15, 2026 | 5,624.00 | 5,900.00 | 5,609.00 | 5,748.00 | 5,686.46 | 2.20% | 1,593 |
| Jul 14, 2026 | 5,624.00 | 5,624.00 | 5,624.00 | 5,624.00 | 5,563.79 | - | 25 |
| Jul 13, 2026 | 5,607.00 | 5,729.00 | 5,603.00 | 5,624.00 | 5,563.79 | 0.30% | 369 |
| Jul 10, 2026 | 5,561.00 | 5,680.00 | 5,556.00 | 5,607.00 | 5,546.97 | 0.83% | 333 |
| Jul 9, 2026 | 5,525.00 | 5,790.00 | 5,404.00 | 5,561.00 | 5,501.46 | 0.65% | 1,256 |
| Jul 8, 2026 | 5,774.00 | 5,774.00 | 5,486.00 | 5,525.00 | 5,465.85 | -2.21% | 3,173 |
| Jul 7, 2026 | 5,829.00 | 5,844.00 | 5,630.00 | 5,650.00 | 5,589.51 | -3.07% | 933 |
| Jul 6, 2026 | 5,706.00 | 5,830.00 | 5,751.00 | 5,829.00 | 5,766.59 | 2.16% | 994 |
| Jul 3, 2026 | 5,706.00 | 5,706.00 | 5,706.00 | 5,706.00 | 5,644.91 | - | 233 |
| Jul 2, 2026 | 5,647.00 | 6,155.00 | 5,620.00 | 5,706.00 | 5,644.91 | 1.04% | 3,783 |
| Jul 1, 2026 | 5,673.00 | 5,770.00 | 5,511.00 | 5,647.00 | 5,586.54 | -0.46% | 393 |
| Jun 30, 2026 | 5,461.00 | 5,698.00 | 5,461.00 | 5,673.00 | 5,612.26 | 1.61% | 4,111 |
| Jun 29, 2026 | 5,342.00 | 5,604.00 | 5,371.00 | 5,583.00 | 5,523.23 | 4.51% | 2,715 |