Scholar Rock Holding Corporation (SRRK)

Scholar Rock Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	47.18	48.28	44.07	44.29	44.29	-7.27%	897,449
Jan 22, 2026	45.86	47.84	45.34	47.76	47.76	3.71%	1,460,107
Jan 21, 2026	44.93	46.37	44.52	46.05	46.05	2.93%	1,173,164
Jan 20, 2026	44.10	44.87	43.25	44.74	44.74	-0.51%	1,079,141
Jan 16, 2026	46.11	46.22	44.02	44.97	44.97	-3.35%	875,652
Jan 15, 2026	45.44	46.75	43.95	46.53	46.53	2.08%	988,433
Jan 14, 2026	43.57	46.74	43.19	45.58	45.58	4.18%	1,451,551
Jan 13, 2026	42.83	44.22	42.10	43.75	43.75	0.44%	1,862,169
Jan 12, 2026	42.07	43.66	40.63	43.56	43.56	3.27%	1,147,736
Jan 9, 2026	41.74	43.62	41.73	42.18	42.18	1.22%	948,135
Jan 8, 2026	43.63	43.85	41.00	41.67	41.67	-5.79%	1,197,734
Jan 7, 2026	42.67	44.50	41.32	44.23	44.23	7.07%	1,319,121
Jan 6, 2026	42.57	43.06	41.19	41.31	41.31	-3.39%	755,471
Jan 5, 2026	42.33	43.19	41.20	42.76	42.76	-0.09%	1,197,315
Jan 2, 2026	43.99	44.19	41.76	42.80	42.80	-2.84%	865,464
Dec 31, 2025	43.55	44.40	43.33	44.05	44.05	0.99%	650,909
Dec 30, 2025	45.18	45.21	43.55	43.62	43.62	-3.47%	795,288
Dec 29, 2025	45.76	46.14	44.74	45.19	45.19	-1.05%	655,568
Dec 26, 2025	45.47	46.06	45.13	45.67	45.67	-0.41%	512,582
Dec 24, 2025	45.76	46.30	45.13	45.86	45.86	-0.07%	433,649
Dec 23, 2025	45.00	46.38	45.00	45.89	45.89	1.53%	1,124,405
Dec 22, 2025	43.65	45.23	43.28	45.20	45.20	2.96%	650,423
Dec 19, 2025	43.13	44.44	43.13	43.90	43.90	2.26%	1,486,803
Dec 18, 2025	44.16	44.68	42.72	42.93	42.93	-2.45%	1,166,548
Dec 17, 2025	45.32	45.32	42.61	44.01	44.01	-0.70%	1,314,216
Dec 16, 2025	44.64	45.31	43.25	44.32	44.32	-2.03%	1,380,351
Dec 15, 2025	46.38	46.75	44.44	45.24	45.24	-3.48%	1,752,894
Dec 12, 2025	47.00	48.28	46.04	46.87	46.87	0.09%	1,934,274
Dec 11, 2025	45.09	47.74	45.09	46.83	46.83	3.95%	1,812,348
Dec 10, 2025	44.65	45.83	43.92	45.05	45.05	0.94%	982,983
Dec 9, 2025	45.53	46.25	44.47	44.63	44.63	-1.37%	1,426,116
Dec 8, 2025	45.88	46.32	45.01	45.25	45.25	0.51%	1,262,566
Dec 5, 2025	45.20	45.94	44.50	45.02	45.02	-0.40%	1,119,336
Dec 4, 2025	43.01	45.50	42.83	45.20	45.20	3.88%	1,340,265
Dec 3, 2025	41.51	44.36	41.00	43.51	43.51	5.92%	2,022,165
Dec 2, 2025	40.00	41.90	39.51	41.08	41.08	-2.17%	2,650,394
Dec 1, 2025	43.80	43.80	41.78	41.99	41.99	-4.70%	2,021,946
Nov 28, 2025	43.29	44.08	43.18	44.06	44.06	2.11%	690,122
Nov 26, 2025	41.39	43.30	40.91	43.15	43.15	4.05%	1,096,265
Nov 25, 2025	41.89	43.70	41.16	41.47	41.47	-0.77%	2,103,174
Nov 24, 2025	40.41	41.98	40.32	41.79	41.79	3.93%	1,461,720
Nov 21, 2025	38.02	40.75	38.02	40.21	40.21	5.76%	2,076,789
Nov 20, 2025	40.36	40.67	37.54	38.02	38.02	-4.21%	1,938,193
Nov 19, 2025	39.39	40.12	38.42	39.69	39.69	-0.29%	2,713,877
Nov 18, 2025	36.92	39.99	36.78	39.81	39.81	9.14%	3,388,854
Nov 17, 2025	36.81	37.07	35.53	36.47	36.47	-2.51%	2,816,783
Nov 14, 2025	34.98	39.50	34.25	37.41	37.41	24.41%	7,132,707
Nov 13, 2025	30.41	30.74	29.35	30.07	30.07	-2.43%	1,427,517
Nov 12, 2025	30.80	31.46	30.35	30.82	30.82	0.10%	1,285,652
Nov 11, 2025	29.14	31.10	28.97	30.79	30.79	4.83%	1,891,793

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.