S.R. Accord Ltd. (TLV:SRAC)
Israel
· Delayed Price · Currency is ILS · Price in ILA 5,763.00
-85.00 (-1.45%)
At close: Apr 28, 2026
S.R. Accord Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.61% | 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 |
| Mar 10, 2026 | 5,660.00 | 5,700.00 | 5,660.00 | 5,699.00 | 5,610.07 | 0.69% | 210 |
| Mar 9, 2026 | 5,666.00 | 5,700.00 | 5,658.00 | 5,660.00 | 5,571.68 | 0.43% | 5,786 |
| Mar 6, 2026 | 5,588.00 | 5,666.00 | 5,467.00 | 5,636.00 | 5,548.06 | 0.86% | 602 |
| Mar 5, 2026 | 5,571.00 | 5,666.00 | 5,500.00 | 5,588.00 | 5,500.81 | 0.31% | 3,444 |
| Mar 4, 2026 | 5,440.00 | 5,643.00 | 5,440.00 | 5,571.00 | 5,484.07 | 2.41% | 1,655 |
| Mar 2, 2026 | 5,412.00 | 5,518.00 | 5,300.00 | 5,440.00 | 5,355.11 | 0.52% | 3,155 |
| Feb 27, 2026 | 5,315.00 | 5,646.00 | 5,235.00 | 5,412.00 | 5,327.55 | 1.83% | 3,242 |
| Feb 26, 2026 | 5,491.00 | 5,610.00 | 5,212.00 | 5,315.00 | 5,232.07 | -3.21% | 449 |
| Feb 25, 2026 | 5,552.00 | 5,567.00 | 5,256.00 | 5,491.00 | 5,405.32 | -1.10% | 2,711 |
| Feb 24, 2026 | 5,558.00 | 5,678.00 | 5,441.00 | 5,552.00 | 5,465.37 | -0.11% | 295 |
| Feb 23, 2026 | 5,451.00 | 5,564.00 | 5,451.00 | 5,558.00 | 5,471.27 | 1.96% | 592 |
| Feb 20, 2026 | 5,401.00 | 5,497.00 | 5,402.00 | 5,451.00 | 5,365.94 | 0.93% | 139 |
| Feb 19, 2026 | 5,529.00 | 5,529.00 | 5,344.00 | 5,401.00 | 5,316.72 | -2.32% | 635 |
| Feb 18, 2026 | 5,523.00 | 5,639.00 | 5,110.00 | 5,529.00 | 5,442.73 | 0.11% | 4,001 |
| Feb 17, 2026 | 5,553.00 | 5,553.00 | 5,431.00 | 5,523.00 | 5,436.82 | -0.54% | 876 |
| Feb 16, 2026 | 5,555.00 | 5,603.00 | 5,549.00 | 5,553.00 | 5,466.35 | 1.26% | 938 |
| Feb 13, 2026 | 5,314.00 | 5,534.00 | 5,314.00 | 5,484.00 | 5,398.43 | 3.20% | 567 |
| Feb 12, 2026 | 5,250.00 | 5,554.00 | 5,135.00 | 5,314.00 | 5,231.08 | 1.22% | 2,126 |
| Feb 11, 2026 | 5,325.00 | 5,342.00 | 5,231.00 | 5,250.00 | 5,168.08 | -1.41% | 23,215 |
| Feb 10, 2026 | 5,212.00 | 5,489.00 | 5,212.00 | 5,325.00 | 5,241.91 | 2.17% | 5,600 |
| Feb 9, 2026 | 4,994.00 | 5,288.00 | 5,000.00 | 5,212.00 | 5,130.67 | 4.37% | 20,647 |
| Feb 6, 2026 | 4,950.00 | 5,169.00 | 4,950.00 | 4,994.00 | 4,916.07 | 0.89% | 10,665 |
| Feb 5, 2026 | 5,322.00 | 5,205.00 | 4,950.00 | 4,950.00 | 4,872.76 | -6.99% | 14,166 |
| Feb 4, 2026 | 5,555.00 | 5,450.00 | 5,222.00 | 5,322.00 | 5,238.96 | -4.19% | 17,111 |
| Feb 3, 2026 | 5,384.00 | 5,610.00 | 5,491.00 | 5,555.00 | 5,468.32 | 3.18% | 257 |
| Feb 2, 2026 | 5,230.00 | 5,473.00 | 5,011.00 | 5,384.00 | 5,299.99 | 2.94% | 2,922 |
| Jan 30, 2026 | 5,389.00 | 5,389.00 | 5,157.00 | 5,230.00 | 5,148.39 | -2.95% | 6,514 |
| Jan 29, 2026 | 5,498.00 | 5,498.00 | 5,380.00 | 5,389.00 | 5,304.91 | -1.98% | 339 |
| Jan 28, 2026 | 5,563.00 | 5,675.00 | 5,396.00 | 5,498.00 | 5,412.21 | -1.17% | 24,532 |
| Jan 27, 2026 | 5,570.00 | 5,570.00 | 5,486.00 | 5,563.00 | 5,476.20 | -0.13% | 514 |
| Jan 26, 2026 | 5,630.00 | 5,636.00 | 5,530.00 | 5,570.00 | 5,483.09 | -1.07% | 1,714 |
| Jan 23, 2026 | 5,630.00 | 5,630.00 | 5,629.00 | 5,630.00 | 5,542.15 | - | 110 |
| Jan 22, 2026 | 5,312.00 | 5,640.00 | 5,420.00 | 5,630.00 | 5,542.15 | 5.99% | 7,663 |
| Jan 21, 2026 | 5,297.00 | 5,400.00 | 5,218.00 | 5,312.00 | 5,229.11 | 0.28% | 5,589 |
| Jan 20, 2026 | 5,498.00 | 5,550.00 | 5,166.00 | 5,297.00 | 5,214.35 | -3.66% | 2,194 |
| Jan 19, 2026 | 5,668.00 | 5,498.00 | 5,498.00 | 5,498.00 | 5,412.21 | -3.00% | 376 |
| Jan 16, 2026 | 5,621.00 | 5,744.00 | 5,590.00 | 5,668.00 | 5,579.56 | 0.84% | 498 |
| Jan 15, 2026 | 5,685.00 | 5,685.00 | 5,550.00 | 5,621.00 | 5,533.29 | -1.13% | 954 |
| Jan 14, 2026 | 5,703.00 | 5,750.00 | 5,460.00 | 5,685.00 | 5,596.29 | -0.32% | 2,243 |
| Jan 13, 2026 | 5,703.00 | 5,703.00 | 5,703.00 | 5,703.00 | 5,614.01 | - | 397 |
| Jan 12, 2026 | 5,725.00 | 5,750.00 | 5,676.00 | 5,703.00 | 5,614.01 | -0.38% | 1,324 |
| Jan 9, 2026 | 5,724.00 | 5,819.00 | 5,691.00 | 5,725.00 | 5,635.67 | 0.02% | 2,631 |
| Jan 8, 2026 | 5,879.00 | 5,917.00 | 5,685.00 | 5,724.00 | 5,634.68 | -2.64% | 2,288 |
| Jan 7, 2026 | 5,931.00 | 5,930.00 | 5,650.00 | 5,879.00 | 5,787.26 | -0.88% | 3,151 |
| Jan 6, 2026 | 5,860.00 | 5,938.00 | 5,905.00 | 5,931.00 | 5,838.45 | 1.21% | 4,322 |
| Jan 5, 2026 | 5,708.00 | 6,000.00 | 5,655.00 | 5,860.00 | 5,768.56 | 2.66% | 4,898 |
| Jan 1, 2026 | 5,705.00 | 5,735.00 | 5,612.00 | 5,708.00 | 5,618.93 | 0.05% | 805 |
| Dec 31, 2025 | 5,685.00 | 5,740.00 | 5,613.00 | 5,705.00 | 5,615.98 | 0.35% | 1,681 |
| Dec 30, 2025 | 5,700.00 | 5,750.00 | 5,640.00 | 5,685.00 | 5,596.29 | -0.26% | 1,221 |
| Dec 29, 2025 | 5,562.00 | 5,766.00 | 5,562.00 | 5,700.00 | 5,611.06 | 2.48% | 707 |
| Dec 28, 2025 | 5,681.00 | 5,715.00 | 5,397.00 | 5,562.00 | 5,475.21 | -2.09% | 1,151 |
| Dec 25, 2025 | 5,748.00 | 5,747.00 | 5,660.00 | 5,681.00 | 5,592.35 | -1.17% | 1,653 |
| Dec 24, 2025 | 5,718.00 | 5,770.00 | 5,718.00 | 5,748.00 | 5,658.31 | 0.52% | 875 |
| Dec 23, 2025 | 5,510.00 | 5,788.00 | 5,385.00 | 5,718.00 | 5,628.78 | 3.77% | 6,712 |
| Dec 22, 2025 | 5,528.00 | 5,528.00 | 5,480.00 | 5,510.00 | 5,424.02 | -0.34% | 786 |
| Dec 21, 2025 | 5,485.00 | 5,598.00 | 5,400.00 | 5,529.00 | 5,442.73 | 0.80% | 2,341 |
| Dec 18, 2025 | 5,490.00 | 5,559.00 | 5,477.00 | 5,485.00 | 5,399.41 | 0.15% | 1,037 |
| Dec 17, 2025 | 5,470.00 | 5,479.00 | 5,431.00 | 5,477.00 | 5,391.54 | 0.13% | 447 |
| Dec 16, 2025 | 5,492.00 | 5,598.00 | 5,430.00 | 5,470.00 | 5,384.65 | -0.40% | 1,215 |
| Dec 15, 2025 | 5,567.00 | 5,567.00 | 5,455.00 | 5,492.00 | 5,406.30 | -1.35% | 1,000 |
| Dec 14, 2025 | 5,555.00 | 5,649.00 | 5,431.00 | 5,567.00 | 5,480.13 | 0.22% | 2,014 |
| Dec 11, 2025 | 5,626.00 | 5,625.00 | 5,521.00 | 5,555.00 | 5,468.32 | -1.26% | 987 |
| Dec 10, 2025 | 5,553.00 | 5,800.00 | 5,440.00 | 5,626.00 | 5,538.21 | 1.31% | 3,758 |
| Dec 9, 2025 | 5,629.00 | 5,596.00 | 5,412.00 | 5,553.00 | 5,466.35 | -1.35% | 680 |
| Dec 8, 2025 | 5,698.00 | 5,728.00 | 5,578.00 | 5,629.00 | 5,541.17 | -1.21% | 2,032 |
| Dec 7, 2025 | 5,646.00 | 5,730.00 | 5,646.00 | 5,698.00 | 5,609.09 | 0.92% | 688 |
| Dec 4, 2025 | 5,720.00 | 5,790.00 | 5,630.00 | 5,646.00 | 5,557.90 | -1.29% | 2,203 |
| Dec 3, 2025 | 5,687.00 | 5,776.00 | 5,687.00 | 5,720.00 | 5,630.75 | 0.58% | 913 |
| Dec 2, 2025 | 5,716.00 | 5,716.00 | 5,616.00 | 5,687.00 | 5,598.26 | -0.51% | 641 |
| Dec 1, 2025 | 5,695.00 | 5,760.00 | 5,695.00 | 5,716.00 | 5,626.81 | 0.37% | 617 |
| Nov 30, 2025 | 5,790.00 | 5,790.00 | 5,649.00 | 5,695.00 | 5,606.14 | 1.17% | 6,861 |
| Nov 27, 2025 | 5,597.00 | 5,663.00 | 5,550.00 | 5,629.00 | 5,541.17 | 0.57% | 2,429 |