Scholar Rock Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	39.79	40.18	37.65	37.70	37.70	-3.70%	717,242
Feb 20, 2025	37.92	39.46	37.23	39.15	39.15	3.00%	670,912
Feb 19, 2025	36.87	38.21	36.40	38.01	38.01	2.87%	653,770
Feb 18, 2025	36.28	37.51	35.35	36.95	36.95	-0.32%	1,032,385
Feb 14, 2025	37.85	38.61	36.46	37.07	37.07	-1.49%	518,388
Feb 13, 2025	37.68	37.95	36.79	37.63	37.63	1.18%	499,465
Feb 12, 2025	36.12	37.24	35.42	37.19	37.19	0.43%	1,034,279
Feb 11, 2025	38.00	38.51	36.59	37.03	37.03	-2.91%	1,278,514
Feb 10, 2025	38.66	39.68	38.06	38.14	38.14	-4.53%	846,816
Feb 7, 2025	40.70	41.28	39.84	39.95	39.95	-1.89%	424,462
Feb 6, 2025	42.23	42.23	40.67	40.72	40.72	-2.79%	715,656
Feb 5, 2025	40.36	42.18	40.03	41.89	41.89	4.66%	596,996
Feb 4, 2025	39.97	40.84	39.48	40.03	40.03	-0.06%	585,193
Feb 3, 2025	39.40	40.53	39.31	40.05	40.05	-0.82%	792,855
Jan 31, 2025	40.51	41.58	38.86	40.38	40.38	-0.05%	1,580,616
Jan 30, 2025	43.02	43.94	40.26	40.40	40.40	-5.08%	870,401
Jan 29, 2025	41.22	43.48	40.00	42.56	42.56	0.52%	844,996
Jan 28, 2025	42.51	42.86	40.91	42.34	42.34	-0.47%	596,630
Jan 27, 2025	43.34	45.53	42.17	42.54	42.54	-2.77%	628,989
Jan 24, 2025	45.34	45.41	40.26	43.75	43.75	-3.63%	979,773
Jan 23, 2025	46.00	46.98	44.33	45.40	45.40	-2.85%	1,307,703
Jan 22, 2025	44.91	46.81	44.41	46.73	46.73	4.12%	1,514,044
Jan 21, 2025	43.17	45.26	43.17	44.88	44.88	4.06%	1,005,429
Jan 17, 2025	44.10	44.69	42.74	43.13	43.13	-1.75%	887,385
Jan 16, 2025	43.61	45.15	43.38	43.90	43.90	-0.95%	1,323,906
Jan 15, 2025	43.27	45.06	42.92	44.32	44.32	6.72%	1,520,016
Jan 14, 2025	43.17	43.59	40.75	41.53	41.53	-2.51%	763,903
Jan 13, 2025	39.72	43.50	38.82	42.60	42.60	5.21%	909,903
Jan 10, 2025	39.45	40.59	38.72	40.49	40.49	-0.88%	1,128,379
Jan 8, 2025	40.01	41.11	39.74	40.85	40.85	0.91%	883,599
Jan 7, 2025	42.93	43.09	39.86	40.48	40.48	-5.55%	1,167,740
Jan 6, 2025	45.90	46.13	42.62	42.86	42.86	-5.11%	965,137
Jan 3, 2025	43.97	45.38	43.87	45.17	45.17	2.29%	777,123
Jan 2, 2025	43.09	45.51	42.84	44.16	44.16	2.17%	778,711
Dec 31, 2024	43.55	44.79	42.55	43.22	43.22	0.72%	1,246,802
Dec 30, 2024	43.99	44.54	42.90	42.91	42.91	-3.49%	837,967
Dec 27, 2024	45.81	45.85	43.52	44.46	44.46	-2.78%	463,840
Dec 26, 2024	45.22	45.82	44.40	45.73	45.73	0.37%	663,934
Dec 24, 2024	44.28	46.17	43.96	45.56	45.56	3.64%	365,789
Dec 23, 2024	44.70	45.34	43.13	43.96	43.96	-1.83%	944,104
Dec 20, 2024	41.76	45.84	41.54	44.78	44.78	6.39%	2,884,179
Dec 19, 2024	40.88	42.31	40.22	42.09	42.09	2.04%	1,162,532
Dec 18, 2024	43.69	44.10	40.40	41.25	41.25	-5.50%	1,636,415
Dec 17, 2024	43.19	44.22	42.94	43.65	43.65	1.82%	518,628
Dec 16, 2024	41.98	44.00	41.48	42.87	42.87	2.12%	861,212
Dec 13, 2024	41.36	42.59	40.95	41.98	41.98	0.79%	751,969
Dec 12, 2024	42.29	42.65	40.99	41.65	41.65	-1.26%	614,477
Dec 11, 2024	41.30	44.42	40.83	42.18	42.18	-5.26%	1,061,215
Dec 10, 2024	45.48	46.19	43.78	44.52	44.52	-2.11%	1,262,122
Dec 9, 2024	42.79	45.67	41.85	45.48	45.48	4.34%	849,546
Dec 6, 2024	42.16	44.00	41.38	43.59	43.59	4.13%	615,202
Dec 5, 2024	37.52	42.68	37.50	41.86	41.86	5.26%	792,165
Dec 4, 2024	39.48	40.87	38.71	39.77	39.77	0.99%	1,164,290
Dec 3, 2024	37.51	39.58	37.38	39.38	39.38	3.74%	735,142
Dec 2, 2024	40.64	40.64	37.80	37.96	37.96	-4.86%	1,246,177
Nov 29, 2024	38.13	40.03	38.06	39.90	39.90	4.59%	839,720
Nov 27, 2024	37.07	38.90	36.64	38.15	38.15	2.94%	757,923
Nov 26, 2024	38.05	39.14	36.92	37.06	37.06	-1.75%	1,418,165
Nov 25, 2024	40.00	43.38	36.95	37.72	37.72	26.07%	6,590,823
Nov 22, 2024	26.71	30.09	26.39	29.92	29.92	12.19%	1,141,132
Nov 21, 2024	28.20	28.20	25.88	26.67	26.67	-4.27%	818,925
Nov 20, 2024	27.98	28.30	27.36	27.86	27.86	-	777,875
Nov 19, 2024	26.49	27.88	26.12	27.86	27.86	5.61%	777,677
Nov 18, 2024	26.32	26.74	25.75	26.38	26.38	-0.42%	684,945
Nov 15, 2024	27.80	27.80	26.36	26.49	26.49	-3.67%	1,297,112
Nov 14, 2024	27.42	28.11	26.99	27.50	27.50	0.44%	890,175
Nov 13, 2024	27.37	27.67	26.57	27.38	27.38	2.70%	989,380
Nov 12, 2024	28.50	28.76	25.86	26.66	26.66	-5.29%	1,091,131
Nov 11, 2024	29.76	30.24	27.76	28.15	28.15	-3.20%	1,113,602
Nov 8, 2024	28.89	29.27	28.55	29.08	29.08	0.45%	622,230
Nov 7, 2024	29.51	30.29	28.40	28.95	28.95	-2.29%	704,824
Nov 6, 2024	29.56	30.97	28.38	29.63	29.63	3.49%	1,165,249
Nov 5, 2024	27.88	28.65	26.89	28.63	28.63	3.47%	677,143
Nov 4, 2024	27.94	28.42	27.15	27.67	27.67	-2.64%	1,002,194
Nov 1, 2024	28.68	28.93	27.69	28.42	28.42	-0.07%	1,006,322
Oct 31, 2024	30.05	30.05	28.14	28.44	28.44	-5.14%	921,401
Oct 30, 2024	30.72	31.17	29.81	29.98	29.98	-3.07%	686,319
Oct 29, 2024	30.33	31.24	29.54	30.93	30.93	1.64%	1,121,351
Oct 28, 2024	30.26	31.16	30.02	30.43	30.43	1.74%	942,204
Oct 25, 2024	29.40	30.61	29.37	29.91	29.91	3.10%	1,064,652
Oct 24, 2024	28.00	29.27	27.70	29.01	29.01	3.79%	1,104,755
Oct 23, 2024	29.03	29.21	27.40	27.95	27.95	-3.95%	1,100,329
Oct 22, 2024	30.00	30.11	29.05	29.10	29.10	-2.87%	1,309,743
Oct 21, 2024	30.55	31.09	29.47	29.96	29.96	-1.93%	879,518
Oct 18, 2024	29.31	30.80	29.08	30.55	30.55	4.44%	1,469,679
Oct 17, 2024	28.50	30.20	28.05	29.25	29.25	0.86%	2,347,931
Oct 16, 2024	28.61	29.39	28.00	29.00	29.00	1.61%	1,011,765
Oct 15, 2024	28.93	29.59	27.60	28.54	28.54	0.07%	2,161,156
Oct 14, 2024	25.35	29.54	25.18	28.52	28.52	7.58%	2,497,863
Oct 11, 2024	25.37	27.48	24.74	26.51	26.51	1.42%	3,043,192
Oct 10, 2024	26.02	26.87	24.00	26.14	26.14	-5.87%	5,171,203
Oct 9, 2024	29.44	29.72	25.90	27.77	27.77	-5.83%	6,621,018
Oct 8, 2024	33.09	35.38	29.08	29.49	29.49	-13.97%	7,130,437
Oct 7, 2024	26.34	34.38	25.15	34.28	34.28	361.99%	42,326,958
Oct 4, 2024	7.17	7.44	7.11	7.42	7.42	4.95%	648,616
Oct 3, 2024	7.27	7.44	6.76	7.07	7.07	-3.81%	1,098,509
Oct 2, 2024	7.40	7.40	6.87	7.35	7.35	-1.34%	993,844
Oct 1, 2024	7.95	8.12	7.17	7.45	7.45	-6.99%	1,479,362
Sep 30, 2024	8.66	8.79	7.58	8.01	8.01	-8.25%	1,727,434
Sep 27, 2024	8.83	8.88	8.56	8.73	8.73	0.92%	1,012,015