S.R. Accord Ltd. (TLV:SRAC)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,317.00
-171.00 (-3.12%)
At close: Aug 18, 2026
S.R. Accord Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 5,488.00 | 5,582.00 | 5,281.00 | 5,317.00 | 5,317.00 | -3.12% | 3,248 |
| Aug 17, 2026 | 5,621.00 | 5,899.00 | 5,335.00 | 5,488.00 | 5,488.00 | -2.37% | 12,153 |
| Aug 14, 2026 | 5,650.00 | 5,764.00 | 5,600.00 | 5,621.00 | 5,621.00 | -0.51% | 12,060 |
| Aug 13, 2026 | 5,661.00 | 5,661.00 | 5,610.00 | 5,650.00 | 5,650.00 | -0.19% | 5,129 |
| Aug 12, 2026 | 5,615.00 | 5,753.00 | 5,580.00 | 5,661.00 | 5,661.00 | 0.82% | 162 |
| Aug 11, 2026 | 5,682.00 | 5,709.00 | 5,507.00 | 5,615.00 | 5,615.00 | -1.18% | 320 |
| Aug 10, 2026 | 5,692.00 | 5,812.00 | 5,527.00 | 5,682.00 | 5,682.00 | -0.18% | 2,629 |
| Aug 7, 2026 | 5,685.00 | 5,700.00 | 5,576.00 | 5,692.00 | 5,692.00 | 0.12% | 2,208 |
| Aug 6, 2026 | 5,735.00 | 5,800.00 | 5,685.00 | 5,685.00 | 5,685.00 | -0.87% | 2,320 |
| Aug 5, 2026 | 5,564.00 | 5,800.00 | 5,395.00 | 5,735.00 | 5,735.00 | 3.07% | 3,087 |
| Aug 4, 2026 | 5,651.00 | 5,689.00 | 5,560.00 | 5,564.00 | 5,564.00 | -1.54% | 2,348 |
| Aug 3, 2026 | 5,819.00 | 5,890.00 | 5,644.00 | 5,651.00 | 5,651.00 | -2.89% | 2,615 |
| Jul 31, 2026 | 5,702.00 | 5,820.00 | 5,819.00 | 5,819.00 | 5,819.00 | 2.05% | 286 |
| Jul 30, 2026 | 5,672.00 | 5,730.00 | 5,672.00 | 5,702.00 | 5,702.00 | 0.53% | 1,450 |
| Jul 29, 2026 | 5,828.00 | 5,790.00 | 5,650.00 | 5,672.00 | 5,672.00 | -2.68% | 1,427 |
| Jul 28, 2026 | 5,850.00 | 5,898.00 | 5,750.00 | 5,828.00 | 5,828.00 | 1.80% | 684 |
| Jul 27, 2026 | 5,855.00 | 5,853.00 | 5,692.00 | 5,725.00 | 5,725.00 | -2.22% | 514 |
| Jul 24, 2026 | 5,856.00 | 5,856.00 | 5,855.00 | 5,855.00 | 5,855.00 | -0.02% | 87 |
| Jul 22, 2026 | 5,803.00 | 5,860.00 | 5,855.00 | 5,856.00 | 5,856.00 | 0.91% | 262 |
| Jul 21, 2026 | 5,742.00 | 5,868.00 | 5,779.00 | 5,803.00 | 5,803.00 | 1.06% | 986 |
| Jul 20, 2026 | 5,805.00 | 5,805.00 | 5,601.00 | 5,742.00 | 5,742.00 | -1.09% | 1,056 |
| Jul 17, 2026 | 5,763.00 | 5,878.00 | 5,749.00 | 5,805.00 | 5,805.00 | 0.73% | 216 |
| Jul 16, 2026 | 5,748.00 | 5,873.00 | 5,716.00 | 5,763.00 | 5,763.00 | 0.26% | 1,399 |
| Jul 15, 2026 | 5,624.00 | 5,900.00 | 5,609.00 | 5,748.00 | 5,748.00 | 2.20% | 1,593 |
| Jul 14, 2026 | 5,624.00 | 5,624.00 | 5,624.00 | 5,624.00 | 5,624.00 | - | 25 |
| Jul 13, 2026 | 5,607.00 | 5,729.00 | 5,603.00 | 5,624.00 | 5,624.00 | 0.30% | 369 |
| Jul 10, 2026 | 5,561.00 | 5,680.00 | 5,556.00 | 5,607.00 | 5,607.00 | 0.83% | 333 |
| Jul 9, 2026 | 5,525.00 | 5,790.00 | 5,404.00 | 5,561.00 | 5,561.00 | 0.65% | 1,256 |
| Jul 8, 2026 | 5,774.00 | 5,774.00 | 5,486.00 | 5,525.00 | 5,525.00 | -2.21% | 3,173 |
| Jul 7, 2026 | 5,829.00 | 5,844.00 | 5,630.00 | 5,650.00 | 5,650.00 | -3.07% | 933 |
| Jul 6, 2026 | 5,706.00 | 5,830.00 | 5,751.00 | 5,829.00 | 5,829.00 | 2.16% | 994 |
| Jul 3, 2026 | 5,706.00 | 5,706.00 | 5,706.00 | 5,706.00 | 5,706.00 | - | 233 |
| Jul 2, 2026 | 5,647.00 | 6,155.00 | 5,620.00 | 5,706.00 | 5,706.00 | 1.04% | 3,783 |
| Jul 1, 2026 | 5,673.00 | 5,770.00 | 5,511.00 | 5,647.00 | 5,647.00 | -0.46% | 393 |
| Jun 30, 2026 | 5,461.00 | 5,698.00 | 5,461.00 | 5,673.00 | 5,673.00 | 1.61% | 4,111 |
| Jun 29, 2026 | 5,342.00 | 5,604.00 | 5,371.00 | 5,583.00 | 5,583.00 | 4.51% | 2,715 |
| Jun 26, 2026 | 5,507.00 | 5,545.00 | 5,310.00 | 5,342.00 | 5,342.00 | -3.00% | 172 |
| Jun 25, 2026 | 5,524.00 | 5,630.00 | 5,471.00 | 5,507.00 | 5,507.00 | -0.31% | 4,520 |
| Jun 24, 2026 | 5,455.00 | 5,592.00 | 5,307.00 | 5,524.00 | 5,524.00 | 1.26% | 4,468 |
| Jun 23, 2026 | 5,339.00 | 5,600.00 | 5,205.00 | 5,455.00 | 5,455.00 | 2.17% | 5,074 |
| Jun 22, 2026 | 5,405.00 | 5,674.00 | 5,287.00 | 5,339.00 | 5,339.00 | -1.22% | 2,791 |
| Jun 19, 2026 | 5,699.00 | 5,699.00 | 5,399.00 | 5,405.00 | 5,405.00 | -4.23% | 10,912 |
| 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 |