Scholar Rock Holding Corporation (SRRK)
NASDAQ: SRRK · Real-Time Price · USD
31.47
-0.48 (-1.52%)
At close: Aug 11, 2025, 4:00 PM
31.46
-0.01 (-0.03%)
After-hours: Aug 11, 2025, 4:00 PM EDT
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 31.85 | 32.35 | 30.99 | 31.29 | - | -2.08% | 753,955 |
| Aug 8, 2025 | 31.75 | 32.66 | 31.19 | 31.96 | 31.96 | 1.78% | 1,368,651 |
| Aug 7, 2025 | 34.61 | 35.10 | 30.73 | 31.40 | 31.40 | -9.30% | 3,460,414 |
| Aug 6, 2025 | 31.99 | 35.77 | 30.00 | 34.62 | 34.62 | -6.40% | 5,334,632 |
| Aug 5, 2025 | 36.95 | 37.14 | 35.82 | 36.98 | 36.98 | -0.03% | 2,016,326 |
| Aug 4, 2025 | 36.54 | 37.31 | 35.45 | 36.99 | 36.99 | 1.73% | 775,126 |
| Aug 1, 2025 | 36.85 | 36.97 | 35.60 | 36.36 | 36.36 | -1.86% | 1,417,401 |
| Jul 31, 2025 | 37.56 | 38.27 | 36.68 | 37.05 | 37.05 | -2.06% | 793,971 |
| Jul 30, 2025 | 38.12 | 39.13 | 37.12 | 37.83 | 37.83 | 1.50% | 1,234,124 |
| Jul 29, 2025 | 37.57 | 38.14 | 37.02 | 37.27 | 37.27 | 0.49% | 834,759 |
| Jul 28, 2025 | 38.91 | 39.27 | 36.96 | 37.09 | 37.09 | -4.78% | 1,203,523 |
| Jul 25, 2025 | 39.07 | 39.45 | 38.41 | 38.95 | 38.95 | -0.41% | 853,053 |
| Jul 24, 2025 | 39.53 | 39.84 | 38.96 | 39.11 | 39.11 | -1.51% | 748,222 |
| Jul 23, 2025 | 40.62 | 41.33 | 39.63 | 39.71 | 39.71 | -0.68% | 1,261,679 |
| Jul 22, 2025 | 40.84 | 41.32 | 39.66 | 39.98 | 39.98 | -2.77% | 1,615,735 |
| Jul 21, 2025 | 40.78 | 41.60 | 40.22 | 41.12 | 41.12 | 0.98% | 1,695,652 |
| Jul 18, 2025 | 43.32 | 43.97 | 40.38 | 40.72 | 40.72 | -4.99% | 1,896,477 |
| Jul 17, 2025 | 41.87 | 42.95 | 40.88 | 42.86 | 42.86 | 4.16% | 1,669,704 |
| Jul 16, 2025 | 39.08 | 41.17 | 39.03 | 41.15 | 41.15 | 6.17% | 2,088,878 |
| Jul 15, 2025 | 38.82 | 39.14 | 38.41 | 38.76 | 38.76 | 0.44% | 1,804,020 |
| Jul 14, 2025 | 37.35 | 38.64 | 36.91 | 38.59 | 38.59 | 3.07% | 656,429 |
| Jul 11, 2025 | 37.81 | 38.03 | 36.95 | 37.44 | 37.44 | -1.77% | 687,816 |
| Jul 10, 2025 | 36.85 | 38.15 | 36.05 | 38.12 | 38.12 | 3.04% | 772,885 |
| Jul 9, 2025 | 34.70 | 37.84 | 34.52 | 36.99 | 36.99 | 8.03% | 1,689,314 |
| Jul 8, 2025 | 35.37 | 35.90 | 33.60 | 34.24 | 34.24 | -3.49% | 764,473 |
| Jul 7, 2025 | 35.80 | 35.80 | 34.54 | 35.48 | 35.48 | -1.42% | 751,540 |
| Jul 3, 2025 | 35.47 | 35.99 | 34.89 | 35.99 | 35.99 | 1.24% | 481,993 |
| Jul 2, 2025 | 33.58 | 35.76 | 33.50 | 35.55 | 35.55 | 5.30% | 1,029,196 |
| Jul 1, 2025 | 35.32 | 35.60 | 33.69 | 33.76 | 33.76 | -4.69% | 1,466,359 |
| Jun 30, 2025 | 35.80 | 36.46 | 34.75 | 35.42 | 35.42 | -1.09% | 853,560 |
| Jun 27, 2025 | 35.35 | 36.93 | 34.77 | 35.81 | 35.81 | 0.93% | 1,735,813 |
| Jun 26, 2025 | 36.09 | 36.20 | 34.72 | 35.48 | 35.48 | -0.92% | 848,936 |
| Jun 25, 2025 | 34.67 | 36.24 | 33.31 | 35.81 | 35.81 | 7.18% | 1,527,275 |
| Jun 24, 2025 | 33.61 | 34.37 | 33.18 | 33.41 | 33.41 | 0.39% | 1,483,214 |
| Jun 23, 2025 | 33.65 | 33.79 | 31.63 | 33.28 | 33.28 | -2.23% | 2,140,762 |
| Jun 20, 2025 | 36.56 | 36.90 | 33.04 | 34.04 | 34.04 | -6.28% | 3,219,855 |
| Jun 18, 2025 | 33.50 | 37.00 | 33.45 | 36.32 | 36.32 | 16.60% | 5,290,661 |
| Jun 17, 2025 | 31.72 | 31.97 | 30.97 | 31.15 | 31.15 | -3.05% | 704,044 |
| Jun 16, 2025 | 32.51 | 33.37 | 31.41 | 32.13 | 32.13 | -0.99% | 998,178 |
| Jun 13, 2025 | 32.48 | 33.47 | 32.03 | 32.45 | 32.45 | -2.61% | 646,476 |
| Jun 12, 2025 | 32.82 | 34.20 | 32.66 | 33.32 | 33.32 | 0.94% | 586,448 |
| Jun 11, 2025 | 34.44 | 34.74 | 32.97 | 33.01 | 33.01 | -4.10% | 1,157,160 |
| Jun 10, 2025 | 33.88 | 34.73 | 33.65 | 34.42 | 34.42 | 1.03% | 581,578 |
| Jun 9, 2025 | 34.42 | 34.91 | 33.47 | 34.07 | 34.07 | -0.47% | 692,669 |
| Jun 6, 2025 | 34.70 | 35.74 | 33.78 | 34.23 | 34.23 | -0.06% | 1,827,681 |
| Jun 5, 2025 | 30.63 | 34.70 | 30.36 | 34.25 | 34.25 | 11.13% | 2,542,052 |
| Jun 4, 2025 | 30.93 | 31.87 | 30.80 | 30.82 | 30.82 | -0.39% | 1,153,345 |
| Jun 3, 2025 | 29.87 | 31.12 | 28.83 | 30.94 | 30.94 | 3.97% | 802,664 |
| Jun 2, 2025 | 29.03 | 29.88 | 28.45 | 29.76 | 29.76 | 2.59% | 723,655 |
| May 30, 2025 | 29.53 | 29.68 | 28.29 | 29.01 | 29.01 | -2.78% | 1,368,000 |