S.R. Accord Ltd. (TLV:SRAC)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,405.00
-239.00 (-4.23%)
At close: Jun 19, 2026
S.R. Accord Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 5,469.00 | 5,700.00 | 5,200.00 | 5,644.00 | 5,644.00 | 3.20% | 12,194 |
| Jun 17, 2026 | 5,521.00 | 5,551.00 | 5,328.00 | 5,469.00 | 5,469.00 | -0.94% | 2,532 |
| Jun 16, 2026 | 5,751.00 | 5,739.00 | 5,510.00 | 5,521.00 | 5,521.00 | -4.00% | 417 |
| Jun 15, 2026 | 5,700.00 | 5,753.00 | 5,622.00 | 5,751.00 | 5,751.00 | 0.89% | 928 |
| Jun 12, 2026 | 5,694.00 | 5,700.00 | 5,695.00 | 5,700.00 | 5,700.00 | 0.11% | 3,400 |
| Jun 11, 2026 | 5,560.00 | 5,700.00 | 5,450.00 | 5,694.00 | 5,694.00 | 2.41% | 3,820 |
| Jun 10, 2026 | 5,657.00 | 5,652.00 | 5,510.00 | 5,560.00 | 5,560.00 | -1.71% | 2,181 |
| Jun 9, 2026 | 5,757.00 | 5,780.00 | 5,436.00 | 5,657.00 | 5,657.00 | 0.41% | 6,808 |
| Jun 8, 2026 | 5,742.00 | 5,742.00 | 5,362.00 | 5,634.00 | 5,634.00 | 0.21% | 1,943 |
| Jun 5, 2026 | 5,501.00 | 5,721.00 | 5,385.00 | 5,622.00 | 5,622.00 | 2.20% | 307 |
| Jun 4, 2026 | 5,544.00 | 5,583.00 | 5,360.00 | 5,501.00 | 5,501.00 | -0.78% | 1,664 |
| Jun 3, 2026 | 5,749.00 | 5,726.00 | 5,561.00 | 5,590.00 | 5,544.26 | -2.77% | 4,267 |
| Jun 2, 2026 | 5,820.00 | 5,860.00 | 5,701.00 | 5,749.00 | 5,701.96 | -1.22% | 223 |
| Jun 1, 2026 | 6,000.00 | 6,000.00 | 5,763.00 | 5,820.00 | 5,772.38 | -3.00% | 565 |
| May 29, 2026 | 5,989.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,950.90 | 0.18% | 440 |
| May 28, 2026 | 5,989.00 | 5,989.00 | 5,989.00 | 5,989.00 | 5,939.99 | - | 135 |
| May 27, 2026 | 5,714.00 | 5,991.00 | 5,714.00 | 5,989.00 | 5,939.99 | -0.03% | 1,307 |
| May 26, 2026 | 5,932.00 | 6,048.00 | 5,868.00 | 5,991.00 | 5,941.98 | 0.99% | 1,167 |
| May 25, 2026 | 5,840.00 | 6,009.00 | 5,720.00 | 5,932.00 | 5,883.46 | 1.58% | 2,740 |
| May 20, 2026 | 5,960.00 | 6,009.00 | 5,715.00 | 5,840.00 | 5,792.21 | -2.01% | 1,718 |
| May 19, 2026 | 5,970.00 | 5,960.00 | 5,960.00 | 5,960.00 | 5,911.23 | -0.17% | 169 |
| May 18, 2026 | 6,010.00 | 6,010.00 | 5,820.00 | 5,970.00 | 5,921.15 | -0.55% | 631 |
| May 15, 2026 | 6,010.00 | 6,010.00 | 5,900.00 | 6,003.00 | 5,953.88 | 0.07% | 731 |
| May 14, 2026 | 5,830.00 | 6,010.00 | 5,714.00 | 5,999.00 | 5,949.91 | 2.90% | 1,614 |
| May 13, 2026 | 5,999.00 | 5,830.00 | 5,830.00 | 5,830.00 | 5,782.29 | -2.82% | 49 |
| May 12, 2026 | 5,862.00 | 6,000.00 | 5,990.00 | 5,999.00 | 5,949.91 | 2.34% | 4,677 |
| May 11, 2026 | 5,983.00 | 5,983.00 | 5,862.00 | 5,862.00 | 5,814.03 | -2.02% | 25,456 |
| May 8, 2026 | 5,998.00 | 6,000.00 | 5,863.00 | 5,983.00 | 5,934.04 | -0.25% | 861 |
| May 7, 2026 | 5,972.00 | 5,998.00 | 5,715.00 | 5,998.00 | 5,948.92 | 0.44% | 11,495 |
| May 6, 2026 | 5,861.00 | 5,973.00 | 5,972.00 | 5,972.00 | 5,923.13 | 1.89% | 815 |
| May 5, 2026 | 5,920.00 | 5,973.00 | 5,714.00 | 5,861.00 | 5,813.04 | -1.00% | 3,778 |
| May 4, 2026 | 5,820.00 | 5,940.00 | 5,799.00 | 5,920.00 | 5,871.56 | 1.72% | 253 |
| May 1, 2026 | 5,820.00 | 5,820.00 | 5,820.00 | 5,820.00 | 5,772.38 | - | 82 |
| Apr 30, 2026 | 5,813.00 | 5,820.00 | 5,813.00 | 5,820.00 | 5,772.38 | 0.12% | 7,346 |
| Apr 29, 2026 | 5,763.00 | 5,889.00 | 5,725.00 | 5,813.00 | 5,765.43 | 0.87% | 1,033 |
| Apr 28, 2026 | 5,848.00 | 5,920.00 | 5,677.00 | 5,763.00 | 5,715.84 | -1.45% | 197 |
| Apr 27, 2026 | 5,864.00 | 5,992.00 | 5,597.00 | 5,848.00 | 5,800.15 | -0.27% | 20,655 |
| Apr 24, 2026 | 5,954.00 | 5,996.00 | 5,823.00 | 5,864.00 | 5,816.02 | -1.51% | 1,236 |
| Apr 23, 2026 | 5,955.00 | 5,954.00 | 5,954.00 | 5,954.00 | 5,905.28 | -0.02% | 290 |
| Apr 20, 2026 | 5,975.00 | 5,975.00 | 5,850.00 | 5,955.00 | 5,906.27 | -0.33% | 890 |
| Apr 17, 2026 | 5,904.00 | 5,975.00 | 5,904.00 | 5,975.00 | 5,926.11 | 1.20% | 164 |
| Apr 16, 2026 | 5,954.00 | 5,904.00 | 5,903.00 | 5,904.00 | 5,855.69 | -0.84% | 494 |
| Apr 15, 2026 | 5,940.00 | 5,975.00 | 5,940.00 | 5,954.00 | 5,905.28 | 0.24% | 1,418 |
| Apr 14, 2026 | 5,860.00 | 5,973.00 | 5,860.00 | 5,940.00 | 5,891.39 | 1.37% | 528 |
| Apr 13, 2026 | 5,773.00 | 5,900.00 | 5,773.00 | 5,860.00 | 5,812.05 | 1.51% | 544 |
| Apr 10, 2026 | 5,646.00 | 5,803.00 | 5,646.00 | 5,773.00 | 5,725.76 | - | 616 |
| Apr 9, 2026 | 5,773.00 | 5,773.00 | 5,762.00 | 5,773.00 | 5,725.76 | - | 5,532 |
| Apr 6, 2026 | 5,779.00 | 5,778.00 | 5,754.00 | 5,773.00 | 5,725.76 | -0.10% | 223 |
| Apr 3, 2026 | 5,800.00 | 5,920.00 | 5,652.00 | 5,779.00 | 5,731.71 | -0.36% | 163 |
| Mar 31, 2026 | 5,830.00 | 5,941.00 | 5,800.00 | 5,800.00 | 5,752.54 | -0.51% | 7,089 |