Scholar Rock Holding Corporation (SRRK)
NASDAQ: SRRK · Real-Time Price · USD
40.72
-2.14 (-4.99%)
At close: Jul 18, 2025, 4:00 PM
41.00
+0.28 (0.69%)
After-hours: Jul 18, 2025, 5:38 PM EDT
Scholar Rock Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 43.32 | 43.97 | 40.38 | 40.72 | 40.72 | -4.99% | 1,762,554 |
| 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 |
| May 29, 2025 | 29.26 | 30.24 | 28.55 | 29.84 | 29.84 | 3.40% | 839,647 |
| May 28, 2025 | 30.59 | 30.78 | 28.54 | 28.86 | 28.86 | -5.28% | 1,456,922 |
| May 27, 2025 | 30.47 | 31.60 | 29.95 | 30.47 | 30.47 | 1.57% | 1,569,998 |
| May 23, 2025 | 29.80 | 30.73 | 29.24 | 30.00 | 30.00 | -1.51% | 825,200 |
| May 22, 2025 | 30.46 | 31.14 | 30.34 | 30.46 | 30.46 | -0.85% | 673,146 |
| May 21, 2025 | 30.96 | 31.60 | 30.02 | 30.72 | 30.72 | -2.60% | 891,915 |
| May 20, 2025 | 30.20 | 31.84 | 29.82 | 31.54 | 31.54 | 4.58% | 711,655 |
| May 19, 2025 | 30.36 | 30.62 | 29.03 | 30.16 | 30.16 | -1.28% | 975,734 |
| May 16, 2025 | 30.73 | 31.08 | 29.97 | 30.55 | 30.55 | -0.91% | 1,075,755 |
| May 15, 2025 | 30.56 | 30.93 | 29.89 | 30.83 | 30.83 | 0.95% | 1,040,070 |
| May 14, 2025 | 30.14 | 31.72 | 30.14 | 30.54 | 30.54 | -2.74% | 1,298,227 |
| May 13, 2025 | 32.80 | 33.40 | 31.04 | 31.40 | 31.40 | -3.27% | 1,259,593 |
| May 12, 2025 | 31.76 | 32.71 | 31.41 | 32.46 | 32.46 | 5.84% | 838,569 |
| May 9, 2025 | 31.10 | 31.88 | 30.44 | 30.67 | 30.67 | -1.03% | 846,172 |
| May 8, 2025 | 29.61 | 31.37 | 28.76 | 30.99 | 30.99 | 4.34% | 885,733 |
| May 7, 2025 | 29.44 | 29.92 | 29.07 | 29.70 | 29.70 | 1.33% | 936,056 |