S.R. Accord Ltd. (TLV:SRAC)
Israel · Delayed Price · Currency is ILS · Price in ILA 6,000.00
+11.00 (0.18%)
At close: May 29, 2026
S.R. Accord Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5,989.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0.18% | 440 |
| May 28, 2026 | 5,989.00 | 5,989.00 | 5,989.00 | 5,989.00 | 5,989.00 | - | 135 |
| May 27, 2026 | 5,714.00 | 5,991.00 | 5,714.00 | 5,989.00 | 5,989.00 | -0.03% | 1,307 |
| May 26, 2026 | 5,932.00 | 6,048.00 | 5,868.00 | 5,991.00 | 5,991.00 | 0.99% | 1,167 |
| May 25, 2026 | 5,840.00 | 6,009.00 | 5,720.00 | 5,932.00 | 5,932.00 | 1.58% | 2,740 |
| May 20, 2026 | 5,960.00 | 6,009.00 | 5,715.00 | 5,840.00 | 5,840.00 | -2.01% | 1,718 |
| May 19, 2026 | 5,970.00 | 5,960.00 | 5,960.00 | 5,960.00 | 5,960.00 | -0.17% | 169 |
| May 18, 2026 | 6,010.00 | 6,010.00 | 5,820.00 | 5,970.00 | 5,970.00 | -0.55% | 631 |
| May 15, 2026 | 6,010.00 | 6,010.00 | 5,900.00 | 6,003.00 | 6,003.00 | 0.07% | 731 |
| May 14, 2026 | 5,830.00 | 6,010.00 | 5,714.00 | 5,999.00 | 5,999.00 | 2.90% | 1,614 |
| May 13, 2026 | 5,999.00 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | -2.82% | 49 |
| May 12, 2026 | 5,862.00 | 6,000.00 | 5,990.00 | 5,999.00 | 5,999.00 | 2.34% | 4,677 |
| May 11, 2026 | 5,983.00 | 5,983.00 | 5,862.00 | 5,862.00 | 5,862.00 | -2.02% | 25,456 |
| May 8, 2026 | 5,998.00 | 6,000.00 | 5,863.00 | 5,983.00 | 5,983.00 | -0.25% | 861 |
| May 7, 2026 | 5,972.00 | 5,998.00 | 5,715.00 | 5,998.00 | 5,998.00 | 0.44% | 11,495 |
| May 6, 2026 | 5,861.00 | 5,973.00 | 5,972.00 | 5,972.00 | 5,972.00 | 1.89% | 815 |
| May 5, 2026 | 5,920.00 | 5,973.00 | 5,714.00 | 5,861.00 | 5,861.00 | -1.00% | 3,778 |
| May 4, 2026 | 5,820.00 | 5,940.00 | 5,799.00 | 5,920.00 | 5,920.00 | 1.72% | 253 |
| May 1, 2026 | 5,820.00 | 5,820.00 | 5,820.00 | 5,820.00 | 5,820.00 | - | 82 |
| Apr 30, 2026 | 5,813.00 | 5,820.00 | 5,813.00 | 5,820.00 | 5,820.00 | 0.12% | 7,346 |
| Apr 29, 2026 | 5,763.00 | 5,889.00 | 5,725.00 | 5,813.00 | 5,813.00 | 0.87% | 1,033 |
| Apr 28, 2026 | 5,848.00 | 5,920.00 | 5,677.00 | 5,763.00 | 5,763.00 | -1.45% | 197 |
| Apr 27, 2026 | 5,864.00 | 5,992.00 | 5,597.00 | 5,848.00 | 5,848.00 | -0.27% | 20,655 |
| Apr 24, 2026 | 5,954.00 | 5,996.00 | 5,823.00 | 5,864.00 | 5,864.00 | -1.51% | 1,236 |
| Apr 23, 2026 | 5,955.00 | 5,954.00 | 5,954.00 | 5,954.00 | 5,954.00 | -0.02% | 290 |
| Apr 20, 2026 | 5,975.00 | 5,975.00 | 5,850.00 | 5,955.00 | 5,955.00 | -0.33% | 890 |
| Apr 17, 2026 | 5,904.00 | 5,975.00 | 5,904.00 | 5,975.00 | 5,975.00 | 1.20% | 164 |
| Apr 16, 2026 | 5,954.00 | 5,904.00 | 5,903.00 | 5,904.00 | 5,904.00 | -0.84% | 494 |
| Apr 15, 2026 | 5,940.00 | 5,975.00 | 5,940.00 | 5,954.00 | 5,954.00 | 0.24% | 1,418 |
| Apr 14, 2026 | 5,860.00 | 5,973.00 | 5,860.00 | 5,940.00 | 5,940.00 | 1.37% | 528 |
| Apr 13, 2026 | 5,773.00 | 5,900.00 | 5,773.00 | 5,860.00 | 5,860.00 | 1.51% | 544 |
| Apr 10, 2026 | 5,646.00 | 5,803.00 | 5,646.00 | 5,773.00 | 5,773.00 | - | 616 |
| Apr 9, 2026 | 5,773.00 | 5,773.00 | 5,762.00 | 5,773.00 | 5,773.00 | - | 5,532 |
| Apr 6, 2026 | 5,779.00 | 5,778.00 | 5,754.00 | 5,773.00 | 5,773.00 | -0.10% | 223 |
| Apr 3, 2026 | 5,800.00 | 5,920.00 | 5,652.00 | 5,779.00 | 5,779.00 | -0.36% | 163 |
| Mar 31, 2026 | 5,830.00 | 5,941.00 | 5,800.00 | 5,800.00 | 5,800.00 | -0.51% | 7,089 |
| Mar 30, 2026 | 5,945.00 | 5,945.00 | 5,603.00 | 5,830.00 | 5,830.00 | -1.93% | 11,615 |
| Mar 27, 2026 | 5,849.00 | 5,969.00 | 5,747.00 | 5,945.00 | 5,945.00 | 1.64% | 173 |
| Mar 26, 2026 | 5,896.00 | 5,895.00 | 5,761.00 | 5,849.00 | 5,849.00 | -0.80% | 457 |
| Mar 25, 2026 | 5,859.00 | 5,920.00 | 5,803.00 | 5,896.00 | 5,896.00 | 0.63% | 349 |
| Mar 24, 2026 | 5,970.00 | 5,909.00 | 5,839.00 | 5,859.00 | 5,859.00 | -1.86% | 393 |
| Mar 23, 2026 | 6,025.00 | 6,012.00 | 5,893.00 | 5,970.00 | 5,970.00 | -0.91% | 388 |
| Mar 20, 2026 | 5,899.00 | 6,025.00 | 5,899.00 | 6,025.00 | 6,025.00 | 2.14% | 892 |
| Mar 19, 2026 | 5,899.00 | 5,998.00 | 5,830.00 | 5,899.00 | 5,899.00 | - | 35,897 |
| Mar 18, 2026 | 5,772.00 | 5,899.00 | 5,898.00 | 5,899.00 | 5,899.00 | 2.21% | 2,050 |
| Mar 17, 2026 | 5,740.00 | 5,998.00 | 5,740.00 | 5,863.00 | 5,771.51 | -0.10% | 532 |
| Mar 16, 2026 | 5,930.00 | 5,930.00 | 5,660.00 | 5,869.00 | 5,777.42 | -1.03% | 1,458 |
| Mar 13, 2026 | 5,873.00 | 5,930.00 | 5,929.00 | 5,930.00 | 5,837.47 | 0.97% | 165 |
| Mar 12, 2026 | 5,840.00 | 5,928.00 | 5,840.00 | 5,873.00 | 5,781.36 | 0.57% | 5,521 |
| Mar 11, 2026 | 5,761.00 | 6,100.00 | 5,761.00 | 5,840.00 | 5,748.87 | 2.47% | 12,532 |