S.R. Accord Ltd. (TLV:SRAC)
Israel
· Delayed Price · Currency is ILS · Price in ILA 5,646.00
-74.00 (-1.29%)
At close: Dec 4, 2025
S.R. Accord Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 5,181.00 | 5,181.00 | 4,925.00 | 5,098.00 | 5,015.36 | -1.60% | 812 |
| Oct 12, 2025 | 5,096.00 | 5,299.00 | 5,050.00 | 5,181.00 | 5,097.02 | 1.67% | 875 |
| Oct 9, 2025 | 5,015.00 | 5,160.00 | 5,065.00 | 5,096.00 | 5,013.40 | 1.62% | 412 |
| Oct 8, 2025 | 5,023.00 | 5,016.00 | 5,015.00 | 5,015.00 | 4,933.71 | -0.16% | 108 |
| Oct 5, 2025 | 4,922.00 | 5,055.00 | 5,010.00 | 5,023.00 | 4,941.58 | 2.05% | 255 |
| Sep 30, 2025 | 4,870.00 | 5,040.00 | 4,889.00 | 4,922.00 | 4,842.22 | 1.07% | 1,332 |
| Sep 29, 2025 | 4,780.00 | 5,000.00 | 4,798.00 | 4,870.00 | 4,791.06 | 1.88% | 1,025 |
| Sep 28, 2025 | 4,678.00 | 4,970.00 | 4,758.00 | 4,780.00 | 4,702.52 | 2.18% | 7,849 |
| Sep 25, 2025 | 4,724.00 | 4,803.00 | 4,602.00 | 4,678.00 | 4,602.17 | -0.97% | 1,848 |
| Sep 21, 2025 | 4,808.00 | 4,950.00 | 4,603.00 | 4,724.00 | 4,647.43 | -1.75% | 2,488 |
| Sep 18, 2025 | 4,943.00 | 4,937.00 | 4,745.00 | 4,808.00 | 4,730.07 | -2.73% | 2,326 |
| Sep 17, 2025 | 5,012.00 | 5,299.00 | 4,812.00 | 4,943.00 | 4,862.88 | -1.38% | 2,760 |
| Sep 16, 2025 | 5,012.00 | 5,300.00 | 4,812.00 | 5,012.00 | 4,930.76 | - | 5,643 |
| Sep 15, 2025 | 5,042.00 | 5,149.00 | 4,817.00 | 5,012.00 | 4,930.76 | -0.60% | 1,320 |
| Sep 14, 2025 | 5,158.00 | 5,158.00 | 4,982.00 | 5,042.00 | 4,960.27 | -2.25% | 440 |
| Sep 11, 2025 | 5,126.00 | 5,200.00 | 5,001.00 | 5,158.00 | 5,074.39 | 0.62% | 5,546 |
| Sep 10, 2025 | 5,273.00 | 5,337.00 | 5,101.00 | 5,126.00 | 5,042.91 | -2.79% | 282 |
| Sep 9, 2025 | 5,182.00 | 5,398.00 | 5,103.00 | 5,273.00 | 5,187.53 | 1.76% | 760 |
| Sep 8, 2025 | 5,196.00 | 5,214.00 | 5,102.00 | 5,182.00 | 5,098.00 | -0.27% | 519 |
| Sep 7, 2025 | 5,113.00 | 5,249.00 | 5,102.00 | 5,196.00 | 5,111.78 | 1.62% | 614 |
| Sep 4, 2025 | 5,233.00 | 5,250.00 | 5,100.00 | 5,113.00 | 5,030.12 | -2.29% | 1,023 |
| Sep 3, 2025 | 5,089.00 | 5,296.00 | 5,094.00 | 5,233.00 | 5,148.18 | 2.83% | 1,917 |
| Sep 2, 2025 | 5,197.00 | 5,197.00 | 4,833.00 | 5,089.00 | 5,006.51 | -2.08% | 2,050 |
| Sep 1, 2025 | 5,147.00 | 5,260.00 | 5,150.00 | 5,197.00 | 5,112.76 | 0.97% | 590 |
| Aug 31, 2025 | 5,226.00 | 5,319.00 | 5,090.00 | 5,147.00 | 5,063.57 | -1.51% | 967 |
| Aug 28, 2025 | 5,113.00 | 5,320.00 | 5,113.00 | 5,226.00 | 5,141.29 | -0.04% | 846 |
| Aug 27, 2025 | 5,039.00 | 5,239.00 | 5,142.00 | 5,228.00 | 5,143.26 | 3.75% | 478 |
| Aug 26, 2025 | 5,069.00 | 5,120.00 | 4,943.00 | 5,039.00 | 4,957.32 | -0.59% | 12,355 |
| Aug 25, 2025 | 5,025.00 | 5,250.00 | 5,021.00 | 5,069.00 | 4,986.83 | -2.07% | 4,411 |
| Aug 24, 2025 | 5,012.00 | 5,234.00 | 5,067.00 | 5,176.00 | 5,092.10 | 3.27% | 1,178 |
| Aug 21, 2025 | 4,963.00 | 5,060.00 | 4,949.00 | 5,012.00 | 4,930.76 | 0.06% | 891 |
| Aug 20, 2025 | 4,927.00 | 5,150.00 | 4,897.00 | 5,009.00 | 4,882.81 | 1.66% | 535 |
| Aug 19, 2025 | 4,928.00 | 4,965.00 | 4,900.00 | 4,927.00 | 4,802.87 | -0.02% | 811 |
| Aug 18, 2025 | 4,932.00 | 4,948.00 | 4,896.00 | 4,928.00 | 4,803.85 | -0.08% | 1,773 |
| Aug 17, 2025 | 4,902.00 | 5,081.00 | 4,833.00 | 4,932.00 | 4,807.75 | 0.61% | 6,368 |
| Aug 14, 2025 | 4,830.00 | 5,101.00 | 4,830.00 | 4,902.00 | 4,778.50 | 1.49% | 10,023 |
| Aug 13, 2025 | 4,932.00 | 5,005.00 | 4,826.00 | 4,830.00 | 4,708.32 | 0.08% | 48,559 |
| Aug 12, 2025 | 4,615.00 | 4,846.00 | 4,540.00 | 4,826.00 | 4,704.42 | 4.57% | 39,269 |
| Aug 11, 2025 | 4,826.00 | 4,826.00 | 4,600.00 | 4,615.00 | 4,498.73 | -3.41% | 21,958 |
| Aug 10, 2025 | 4,878.00 | 4,878.00 | 4,770.00 | 4,778.00 | 4,657.63 | -1.08% | 5,661 |
| Aug 7, 2025 | 5,000.00 | 5,000.00 | 4,775.00 | 4,830.00 | 4,708.32 | -3.40% | 13,450 |
| Aug 6, 2025 | 5,100.00 | 5,096.00 | 4,950.00 | 5,000.00 | 4,874.03 | -1.96% | 4,663 |
| Aug 5, 2025 | 5,264.00 | 5,305.00 | 5,045.00 | 5,100.00 | 4,971.51 | -3.12% | 1,487 |
| Aug 4, 2025 | 5,339.00 | 5,339.00 | 5,181.00 | 5,264.00 | 5,131.38 | -1.40% | 527 |
| Jul 31, 2025 | 5,400.00 | 5,411.00 | 5,184.00 | 5,339.00 | 5,204.49 | -1.13% | 2,135 |
| Jul 30, 2025 | 5,448.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,263.96 | -0.88% | 144 |
| Jul 29, 2025 | 5,477.00 | 5,500.00 | 5,341.00 | 5,448.00 | 5,310.75 | -0.53% | 3,880 |
| Jul 28, 2025 | 5,477.00 | 5,477.00 | 5,477.00 | 5,477.00 | 5,339.02 | - | 181 |
| Jul 27, 2025 | 5,460.00 | 5,500.00 | 5,270.00 | 5,477.00 | 5,339.02 | 0.31% | 282 |
| Jul 24, 2025 | 5,461.00 | 5,489.00 | 5,386.00 | 5,460.00 | 5,322.44 | -0.02% | 825 |
| Jul 23, 2025 | 5,500.00 | 5,500.00 | 5,335.00 | 5,461.00 | 5,323.42 | -0.71% | 3,514 |
| Jul 22, 2025 | 5,362.00 | 5,500.00 | 5,210.00 | 5,500.00 | 5,361.44 | 2.57% | 2,570 |
| Jul 21, 2025 | 5,315.00 | 5,422.00 | 5,300.00 | 5,362.00 | 5,226.91 | 0.88% | 2,142 |
| Jul 20, 2025 | 5,182.00 | 5,399.00 | 5,182.00 | 5,315.00 | 5,181.10 | 0.34% | 995 |
| Jul 17, 2025 | 5,357.00 | 5,357.00 | 5,225.00 | 5,297.00 | 5,163.55 | -1.12% | 1,792 |
| Jul 16, 2025 | 5,301.00 | 5,360.00 | 5,268.00 | 5,357.00 | 5,222.04 | 1.06% | 312 |
| Jul 15, 2025 | 5,301.00 | 5,301.00 | 5,300.00 | 5,301.00 | 5,167.45 | - | 1,983 |
| Jul 14, 2025 | 5,267.00 | 5,365.00 | 5,225.00 | 5,301.00 | 5,167.45 | 0.65% | 112 |
| Jul 13, 2025 | 5,344.00 | 5,344.00 | 5,225.00 | 5,267.00 | 5,134.31 | -1.44% | 1,360 |
| Jul 10, 2025 | 5,331.00 | 5,360.00 | 5,330.00 | 5,344.00 | 5,209.37 | 0.24% | 2,081 |
| Jul 9, 2025 | 5,230.00 | 5,380.00 | 5,196.00 | 5,331.00 | 5,196.69 | 1.93% | 3,911 |
| Jul 8, 2025 | 5,096.00 | 5,280.00 | 5,001.00 | 5,230.00 | 5,098.24 | 2.63% | 1,182 |
| Jul 7, 2025 | 5,037.00 | 5,144.00 | 4,954.00 | 5,096.00 | 4,967.61 | 1.17% | 1,857 |
| Jul 6, 2025 | 5,027.00 | 5,086.00 | 4,977.00 | 5,037.00 | 4,910.10 | -2.00% | 3,583 |