Scholar Rock Holding Corporation (SRRK)
NASDAQ: SRRK · Real-Time Price · USD
28.60
+0.68 (2.44%)
Oct 21, 2025, 10:57 AM EDT - Market open
Scholar Rock Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 28.00 | 28.43 | 27.74 | 28.44 | - | 1.84% | 146,319 |
| Oct 20, 2025 | 28.17 | 28.45 | 27.61 | 27.92 | 27.92 | -0.07% | 3,925,258 |
| Oct 17, 2025 | 29.22 | 29.44 | 27.80 | 27.94 | 27.94 | -5.10% | 4,953,778 |
| Oct 16, 2025 | 32.29 | 32.64 | 29.15 | 29.44 | 29.44 | -9.14% | 4,247,678 |
| Oct 15, 2025 | 31.65 | 33.68 | 31.62 | 32.40 | 32.40 | 1.57% | 3,833,583 |
| Oct 14, 2025 | 33.22 | 34.15 | 31.69 | 31.90 | 31.90 | -6.93% | 3,277,996 |
| Oct 13, 2025 | 32.87 | 35.42 | 29.00 | 34.28 | 34.28 | -13.14% | 11,225,672 |
| Oct 10, 2025 | 41.08 | 41.42 | 38.70 | 39.46 | 39.46 | -3.73% | 3,981,838 |
| Oct 9, 2025 | 39.39 | 41.47 | 38.81 | 40.99 | 40.99 | 5.94% | 2,831,795 |
| Oct 8, 2025 | 40.90 | 43.48 | 37.80 | 38.69 | 38.69 | -2.05% | 4,290,493 |
| Oct 7, 2025 | 39.99 | 41.01 | 38.66 | 39.50 | 39.50 | -0.75% | 1,523,406 |
| Oct 6, 2025 | 37.75 | 39.87 | 37.23 | 39.80 | 39.80 | 6.22% | 2,344,068 |
| Oct 3, 2025 | 35.32 | 37.66 | 34.79 | 37.47 | 37.47 | 6.48% | 2,096,501 |
| Oct 2, 2025 | 35.17 | 35.85 | 34.65 | 35.19 | 35.19 | 1.47% | 1,260,226 |
| Oct 1, 2025 | 37.25 | 37.88 | 34.52 | 34.68 | 34.68 | -6.87% | 2,647,633 |
| Sep 30, 2025 | 38.20 | 38.55 | 36.66 | 37.24 | 37.24 | -2.92% | 2,144,678 |
| Sep 29, 2025 | 38.94 | 39.80 | 38.05 | 38.36 | 38.36 | -1.01% | 1,683,647 |
| Sep 26, 2025 | 34.79 | 39.08 | 34.61 | 38.75 | 38.75 | 12.35% | 4,394,399 |
| Sep 25, 2025 | 33.27 | 35.70 | 33.27 | 34.49 | 34.49 | 2.28% | 4,714,633 |
| Sep 24, 2025 | 33.39 | 34.31 | 33.00 | 33.72 | 33.72 | -0.09% | 2,235,090 |
| Sep 23, 2025 | 29.90 | 33.93 | 29.78 | 33.75 | 33.75 | 3.59% | 9,978,178 |
| Sep 22, 2025 | 30.85 | 34.50 | 30.33 | 32.58 | 32.58 | 5.64% | 3,285,540 |
| Sep 19, 2025 | 32.33 | 32.75 | 30.72 | 30.84 | 30.84 | -5.05% | 3,390,316 |
| Sep 18, 2025 | 32.50 | 33.09 | 31.38 | 32.48 | 32.48 | 1.66% | 1,618,549 |
| Sep 17, 2025 | 33.25 | 33.86 | 31.60 | 31.95 | 31.95 | -1.21% | 1,840,659 |
| Sep 16, 2025 | 33.52 | 33.88 | 31.82 | 32.34 | 32.34 | -3.95% | 1,938,817 |
| Sep 15, 2025 | 32.46 | 34.27 | 31.97 | 33.67 | 33.67 | 6.32% | 2,985,951 |
| Sep 12, 2025 | 32.08 | 32.23 | 31.49 | 31.67 | 31.67 | -0.53% | 1,264,438 |
| Sep 11, 2025 | 31.48 | 32.10 | 31.01 | 31.84 | 31.84 | 1.92% | 1,105,374 |
| Sep 10, 2025 | 31.60 | 31.69 | 30.07 | 31.24 | 31.24 | -1.08% | 1,590,040 |
| Sep 9, 2025 | 31.75 | 32.05 | 31.30 | 31.58 | 31.58 | - | 1,257,635 |
| Sep 8, 2025 | 31.49 | 32.30 | 31.00 | 31.58 | 31.58 | 0.54% | 1,724,141 |
| Sep 5, 2025 | 32.46 | 32.87 | 31.08 | 31.41 | 31.41 | -3.18% | 2,114,486 |
| Sep 4, 2025 | 34.16 | 34.50 | 31.72 | 32.44 | 32.44 | -5.64% | 2,907,819 |
| Sep 3, 2025 | 32.95 | 34.66 | 32.57 | 34.38 | 34.38 | 3.80% | 1,788,480 |
| Sep 2, 2025 | 32.76 | 33.58 | 32.29 | 33.12 | 33.12 | 1.44% | 1,616,202 |
| Aug 29, 2025 | 33.45 | 33.45 | 32.16 | 32.65 | 32.65 | -1.89% | 1,418,334 |
| Aug 28, 2025 | 34.54 | 35.13 | 33.12 | 33.28 | 33.28 | -3.45% | 785,886 |
| Aug 27, 2025 | 33.50 | 34.50 | 33.48 | 34.47 | 34.47 | 2.04% | 1,190,234 |
| Aug 26, 2025 | 33.32 | 34.44 | 33.01 | 33.78 | 33.78 | 1.35% | 1,407,882 |
| Aug 25, 2025 | 35.48 | 35.87 | 33.31 | 33.33 | 33.33 | -6.09% | 1,934,272 |
| Aug 22, 2025 | 34.96 | 35.74 | 33.77 | 35.49 | 35.49 | 2.60% | 2,050,587 |
| Aug 21, 2025 | 34.51 | 34.94 | 33.20 | 34.59 | 34.59 | 0.55% | 2,078,945 |
| Aug 20, 2025 | 30.04 | 35.89 | 29.60 | 34.40 | 34.40 | 14.21% | 5,376,457 |
| Aug 19, 2025 | 31.38 | 31.76 | 30.10 | 30.12 | 30.12 | -4.44% | 1,196,082 |
| Aug 18, 2025 | 31.43 | 31.94 | 30.52 | 31.52 | 31.52 | 0.35% | 2,297,530 |
| Aug 15, 2025 | 32.40 | 32.53 | 30.62 | 31.41 | 31.41 | -2.73% | 1,775,255 |
| Aug 14, 2025 | 31.76 | 32.63 | 31.70 | 32.29 | 32.29 | 0.97% | 963,973 |
| Aug 13, 2025 | 32.57 | 33.21 | 31.56 | 31.98 | 31.98 | -0.68% | 1,637,619 |
| Aug 12, 2025 | 31.58 | 32.41 | 31.32 | 32.20 | 32.20 | 2.35% | 1,224,522 |