S.R. Accord Ltd. (TLV:SRAC)
Israel
· Delayed Price · Currency is ILS · Price in ILA 5,636.00
+48.00 (0.86%)
At close: Mar 6, 2026
S.R. Accord Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5,588.00 | 5,666.00 | 5,467.00 | 5,636.00 | 5,636.00 | 0.86% | 602 |
| Mar 5, 2026 | 5,571.00 | 5,666.00 | 5,500.00 | 5,588.00 | 5,588.00 | 0.31% | 3,444 |
| Mar 4, 2026 | 5,440.00 | 5,643.00 | 5,440.00 | 5,571.00 | 5,571.00 | 2.41% | 1,655 |
| Mar 2, 2026 | 5,412.00 | 5,518.00 | 5,300.00 | 5,440.00 | 5,440.00 | 0.52% | 3,155 |
| Feb 27, 2026 | 5,315.00 | 5,646.00 | 5,235.00 | 5,412.00 | 5,412.00 | 1.83% | 3,242 |
| Feb 26, 2026 | 5,491.00 | 5,610.00 | 5,212.00 | 5,315.00 | 5,315.00 | -3.21% | 449 |
| Feb 25, 2026 | 5,552.00 | 5,567.00 | 5,256.00 | 5,491.00 | 5,491.00 | -1.10% | 2,711 |
| Feb 24, 2026 | 5,558.00 | 5,678.00 | 5,441.00 | 5,552.00 | 5,552.00 | -0.11% | 295 |
| Feb 23, 2026 | 5,451.00 | 5,564.00 | 5,451.00 | 5,558.00 | 5,558.00 | 1.96% | 592 |
| Feb 20, 2026 | 5,401.00 | 5,497.00 | 5,402.00 | 5,451.00 | 5,451.00 | 0.93% | 139 |
| Feb 19, 2026 | 5,529.00 | 5,529.00 | 5,344.00 | 5,401.00 | 5,401.00 | -2.32% | 635 |
| Feb 18, 2026 | 5,523.00 | 5,639.00 | 5,110.00 | 5,529.00 | 5,529.00 | 0.11% | 4,001 |
| Feb 17, 2026 | 5,553.00 | 5,553.00 | 5,431.00 | 5,523.00 | 5,523.00 | -0.54% | 876 |
| Feb 16, 2026 | 5,555.00 | 5,603.00 | 5,549.00 | 5,553.00 | 5,553.00 | 1.26% | 938 |
| Feb 13, 2026 | 5,314.00 | 5,534.00 | 5,314.00 | 5,484.00 | 5,484.00 | 3.20% | 567 |
| Feb 12, 2026 | 5,250.00 | 5,554.00 | 5,135.00 | 5,314.00 | 5,314.00 | 1.22% | 2,126 |
| Feb 11, 2026 | 5,325.00 | 5,342.00 | 5,231.00 | 5,250.00 | 5,250.00 | -1.41% | 23,215 |
| Feb 10, 2026 | 5,212.00 | 5,489.00 | 5,212.00 | 5,325.00 | 5,325.00 | 2.17% | 5,600 |
| Feb 9, 2026 | 4,994.00 | 5,288.00 | 5,000.00 | 5,212.00 | 5,212.00 | 4.37% | 20,647 |
| Feb 6, 2026 | 4,950.00 | 5,169.00 | 4,950.00 | 4,994.00 | 4,994.00 | 0.89% | 10,665 |
| Feb 5, 2026 | 5,322.00 | 5,205.00 | 4,950.00 | 4,950.00 | 4,950.00 | -6.99% | 14,166 |
| Feb 4, 2026 | 5,555.00 | 5,450.00 | 5,222.00 | 5,322.00 | 5,322.00 | -4.19% | 17,111 |
| Feb 3, 2026 | 5,384.00 | 5,610.00 | 5,491.00 | 5,555.00 | 5,555.00 | 3.18% | 257 |
| Feb 2, 2026 | 5,230.00 | 5,473.00 | 5,011.00 | 5,384.00 | 5,384.00 | 2.94% | 2,922 |
| Jan 30, 2026 | 5,389.00 | 5,389.00 | 5,157.00 | 5,230.00 | 5,230.00 | -2.95% | 6,514 |
| Jan 29, 2026 | 5,498.00 | 5,498.00 | 5,380.00 | 5,389.00 | 5,389.00 | -1.98% | 339 |
| Jan 28, 2026 | 5,563.00 | 5,675.00 | 5,396.00 | 5,498.00 | 5,498.00 | -1.17% | 24,532 |
| Jan 27, 2026 | 5,570.00 | 5,570.00 | 5,486.00 | 5,563.00 | 5,563.00 | -0.13% | 514 |
| Jan 26, 2026 | 5,630.00 | 5,636.00 | 5,530.00 | 5,570.00 | 5,570.00 | -1.07% | 1,714 |
| Jan 23, 2026 | 5,630.00 | 5,630.00 | 5,629.00 | 5,630.00 | 5,630.00 | - | 110 |
| Jan 22, 2026 | 5,312.00 | 5,640.00 | 5,420.00 | 5,630.00 | 5,630.00 | 5.99% | 7,663 |
| Jan 21, 2026 | 5,297.00 | 5,400.00 | 5,218.00 | 5,312.00 | 5,312.00 | 0.28% | 5,589 |
| Jan 20, 2026 | 5,498.00 | 5,550.00 | 5,166.00 | 5,297.00 | 5,297.00 | -3.66% | 2,194 |
| Jan 19, 2026 | 5,668.00 | 5,498.00 | 5,498.00 | 5,498.00 | 5,498.00 | -3.00% | 376 |
| Jan 16, 2026 | 5,621.00 | 5,744.00 | 5,590.00 | 5,668.00 | 5,668.00 | 0.84% | 498 |
| Jan 15, 2026 | 5,685.00 | 5,685.00 | 5,550.00 | 5,621.00 | 5,621.00 | -1.13% | 954 |
| Jan 14, 2026 | 5,703.00 | 5,750.00 | 5,460.00 | 5,685.00 | 5,685.00 | -0.32% | 2,243 |
| Jan 13, 2026 | 5,703.00 | 5,703.00 | 5,703.00 | 5,703.00 | 5,703.00 | - | 397 |
| Jan 12, 2026 | 5,725.00 | 5,750.00 | 5,676.00 | 5,703.00 | 5,703.00 | -0.38% | 1,324 |
| Jan 9, 2026 | 5,724.00 | 5,819.00 | 5,691.00 | 5,725.00 | 5,725.00 | 0.02% | 2,631 |
| Jan 8, 2026 | 5,879.00 | 5,917.00 | 5,685.00 | 5,724.00 | 5,724.00 | -2.64% | 2,288 |
| Jan 7, 2026 | 5,931.00 | 5,930.00 | 5,650.00 | 5,879.00 | 5,879.00 | -0.88% | 3,151 |
| Jan 6, 2026 | 5,860.00 | 5,938.00 | 5,905.00 | 5,931.00 | 5,931.00 | 1.21% | 4,322 |
| Jan 5, 2026 | 5,708.00 | 6,000.00 | 5,655.00 | 5,860.00 | 5,860.00 | 2.66% | 4,898 |
| Jan 1, 2026 | 5,705.00 | 5,735.00 | 5,612.00 | 5,708.00 | 5,708.00 | 0.05% | 805 |
| Dec 31, 2025 | 5,685.00 | 5,740.00 | 5,613.00 | 5,705.00 | 5,705.00 | 0.35% | 1,681 |
| Dec 30, 2025 | 5,700.00 | 5,750.00 | 5,640.00 | 5,685.00 | 5,685.00 | -0.26% | 1,221 |
| Dec 29, 2025 | 5,562.00 | 5,766.00 | 5,562.00 | 5,700.00 | 5,700.00 | 2.48% | 707 |
| Dec 28, 2025 | 5,681.00 | 5,715.00 | 5,397.00 | 5,562.00 | 5,562.00 | -2.09% | 1,151 |
| Dec 25, 2025 | 5,748.00 | 5,747.00 | 5,660.00 | 5,681.00 | 5,681.00 | -1.17% | 1,653 |
| Dec 24, 2025 | 5,718.00 | 5,770.00 | 5,718.00 | 5,748.00 | 5,748.00 | 0.52% | 875 |
| Dec 23, 2025 | 5,510.00 | 5,788.00 | 5,385.00 | 5,718.00 | 5,718.00 | 3.77% | 6,712 |
| Dec 22, 2025 | 5,528.00 | 5,528.00 | 5,480.00 | 5,510.00 | 5,510.00 | -0.34% | 786 |
| Dec 21, 2025 | 5,485.00 | 5,598.00 | 5,400.00 | 5,529.00 | 5,529.00 | 0.80% | 2,341 |
| Dec 18, 2025 | 5,490.00 | 5,559.00 | 5,477.00 | 5,485.00 | 5,485.00 | 0.15% | 1,037 |
| Dec 17, 2025 | 5,470.00 | 5,479.00 | 5,431.00 | 5,477.00 | 5,477.00 | 0.13% | 447 |
| Dec 16, 2025 | 5,492.00 | 5,598.00 | 5,430.00 | 5,470.00 | 5,470.00 | -0.40% | 1,215 |
| Dec 15, 2025 | 5,567.00 | 5,567.00 | 5,455.00 | 5,492.00 | 5,492.00 | -1.35% | 1,000 |
| Dec 14, 2025 | 5,555.00 | 5,649.00 | 5,431.00 | 5,567.00 | 5,567.00 | 0.22% | 2,014 |
| Dec 11, 2025 | 5,626.00 | 5,625.00 | 5,521.00 | 5,555.00 | 5,555.00 | -1.26% | 987 |
| Dec 10, 2025 | 5,553.00 | 5,800.00 | 5,440.00 | 5,626.00 | 5,626.00 | 1.31% | 3,758 |
| Dec 9, 2025 | 5,629.00 | 5,596.00 | 5,412.00 | 5,553.00 | 5,553.00 | -1.35% | 680 |
| Dec 8, 2025 | 5,698.00 | 5,728.00 | 5,578.00 | 5,629.00 | 5,629.00 | -1.21% | 2,032 |
| Dec 7, 2025 | 5,646.00 | 5,730.00 | 5,646.00 | 5,698.00 | 5,698.00 | 0.92% | 688 |
| Dec 4, 2025 | 5,720.00 | 5,790.00 | 5,630.00 | 5,646.00 | 5,646.00 | -1.29% | 2,203 |
| Dec 3, 2025 | 5,687.00 | 5,776.00 | 5,687.00 | 5,720.00 | 5,720.00 | 0.58% | 913 |
| Dec 2, 2025 | 5,716.00 | 5,716.00 | 5,616.00 | 5,687.00 | 5,687.00 | -0.51% | 641 |
| Dec 1, 2025 | 5,695.00 | 5,760.00 | 5,695.00 | 5,716.00 | 5,716.00 | 0.37% | 617 |
| Nov 30, 2025 | 5,790.00 | 5,790.00 | 5,649.00 | 5,695.00 | 5,695.00 | 1.17% | 6,861 |
| Nov 27, 2025 | 5,597.00 | 5,663.00 | 5,550.00 | 5,629.00 | 5,629.00 | 0.57% | 2,429 |
| Nov 26, 2025 | 5,636.00 | 5,637.00 | 5,502.00 | 5,597.00 | 5,597.00 | -0.69% | 1,112 |
| Nov 25, 2025 | 5,639.00 | 5,650.00 | 5,577.00 | 5,636.00 | 5,636.00 | -0.05% | 1,968 |
| Nov 24, 2025 | 5,553.00 | 5,676.00 | 5,592.00 | 5,639.00 | 5,639.00 | -0.09% | 3,959 |
| Nov 23, 2025 | 5,599.00 | 5,722.00 | 5,600.00 | 5,644.00 | 5,552.51 | 0.80% | 467 |
| Nov 20, 2025 | 5,585.00 | 5,608.00 | 5,584.00 | 5,599.00 | 5,508.24 | 0.25% | 1,127 |
| Nov 19, 2025 | 5,585.00 | 5,608.00 | 5,367.00 | 5,585.00 | 5,494.47 | - | 5,432 |
| Nov 18, 2025 | 5,728.00 | 5,728.00 | 5,510.00 | 5,585.00 | 5,494.47 | -2.50% | 3,318 |
| Nov 17, 2025 | 5,510.00 | 5,749.00 | 5,510.00 | 5,728.00 | 5,635.15 | 6.05% | 12,102 |
| Nov 16, 2025 | 5,499.00 | 5,499.00 | 5,217.00 | 5,401.00 | 5,313.45 | -0.70% | 937 |
| Nov 13, 2025 | 5,440.00 | 5,498.00 | 5,263.00 | 5,439.00 | 5,350.84 | -0.02% | 759 |
| Nov 12, 2025 | 5,343.00 | 5,499.00 | 5,358.00 | 5,440.00 | 5,351.82 | 1.82% | 1,072 |
| Nov 11, 2025 | 5,478.00 | 5,500.00 | 5,289.00 | 5,343.00 | 5,256.39 | -2.46% | 386 |
| Nov 10, 2025 | 5,434.00 | 5,499.00 | 5,476.00 | 5,478.00 | 5,389.21 | 0.81% | 2,074 |
| Nov 9, 2025 | 5,485.00 | 5,485.00 | 5,428.00 | 5,434.00 | 5,345.92 | -0.93% | 426 |
| Nov 6, 2025 | 5,485.00 | 5,485.00 | 5,420.00 | 5,485.00 | 5,396.09 | - | 11,494 |
| Nov 5, 2025 | 5,414.00 | 5,490.00 | 5,419.00 | 5,485.00 | 5,396.09 | 1.31% | 571 |
| Nov 4, 2025 | 5,411.00 | 5,448.00 | 5,337.00 | 5,414.00 | 5,326.24 | 0.06% | 847 |
| Nov 3, 2025 | 5,335.00 | 5,439.00 | 5,332.00 | 5,411.00 | 5,323.29 | 1.42% | 5,063 |
| Nov 2, 2025 | 5,380.00 | 5,400.00 | 5,150.00 | 5,335.00 | 5,248.52 | 1.31% | 1,716 |
| Oct 30, 2025 | 5,269.00 | 5,286.00 | 5,238.00 | 5,266.00 | 5,180.64 | -0.06% | 593 |
| Oct 29, 2025 | 5,179.00 | 5,299.00 | 5,175.00 | 5,269.00 | 5,183.59 | 1.74% | 4,421 |
| Oct 28, 2025 | 5,187.00 | 5,199.00 | 5,085.00 | 5,179.00 | 5,095.05 | -0.15% | 755 |
| Oct 27, 2025 | 5,194.00 | 5,210.00 | 5,151.00 | 5,187.00 | 5,102.92 | -0.13% | 7,240 |
| Oct 26, 2025 | 5,098.00 | 5,210.00 | 5,098.00 | 5,194.00 | 5,109.81 | 2.10% | 6,709 |
| Oct 23, 2025 | 5,042.00 | 5,097.00 | 4,983.00 | 5,087.00 | 5,004.54 | 0.89% | 415 |
| Oct 22, 2025 | 5,067.00 | 5,098.00 | 4,947.00 | 5,042.00 | 4,960.27 | -0.49% | 2,583 |
| Oct 21, 2025 | 4,999.00 | 5,098.00 | 4,949.00 | 5,067.00 | 4,984.87 | 1.36% | 1,699 |
| Oct 20, 2025 | 4,978.00 | 5,086.00 | 4,995.00 | 4,999.00 | 4,917.97 | 0.42% | 3,383 |
| Oct 19, 2025 | 5,056.00 | 5,097.00 | 4,955.00 | 4,978.00 | 4,897.31 | -1.54% | 1,546 |
| Oct 16, 2025 | 5,098.00 | 5,123.00 | 5,000.00 | 5,056.00 | 4,974.05 | -0.82% | 7,419 |