Scholar Rock Holding Corporation (SRRK)
NASDAQ: SRRK · Real-Time Price · USD
42.60
-1.61 (-3.64%)
At close: Mar 27, 2026, 4:00 PM EDT
42.99
+0.39 (0.92%)
After-hours: Mar 27, 2026, 4:38 PM EDT
Scholar Rock Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 44.14 | 44.64 | 42.44 | 42.60 | 42.60 | -3.64% | 1,047,859 |
| Mar 26, 2026 | 45.13 | 46.19 | 44.09 | 44.21 | 44.21 | -2.69% | 1,940,734 |
| Mar 25, 2026 | 43.03 | 45.64 | 43.03 | 45.43 | 45.43 | 7.40% | 1,694,615 |
| Mar 24, 2026 | 42.85 | 43.20 | 40.20 | 42.30 | 42.30 | -3.11% | 2,172,651 |
| Mar 23, 2026 | 44.73 | 45.92 | 43.46 | 43.66 | 43.66 | -2.20% | 1,310,803 |
| Mar 20, 2026 | 45.55 | 47.87 | 44.07 | 44.64 | 44.64 | -1.89% | 3,288,470 |
| Mar 19, 2026 | 39.15 | 45.59 | 38.75 | 45.50 | 45.50 | 14.35% | 3,748,500 |
| Mar 18, 2026 | 40.30 | 40.69 | 39.69 | 39.79 | 39.79 | -2.26% | 975,974 |
| Mar 17, 2026 | 40.36 | 41.75 | 40.22 | 40.71 | 40.71 | 1.12% | 821,381 |
| Mar 16, 2026 | 40.27 | 41.06 | 39.65 | 40.26 | 40.26 | 0.62% | 853,679 |
| Mar 13, 2026 | 42.15 | 42.86 | 39.79 | 40.01 | 40.01 | -4.28% | 1,084,921 |
| Mar 12, 2026 | 42.27 | 42.87 | 41.51 | 41.80 | 41.80 | -3.20% | 826,626 |
| Mar 11, 2026 | 44.17 | 44.22 | 42.94 | 43.18 | 43.18 | -3.57% | 805,784 |
| Mar 10, 2026 | 44.20 | 46.06 | 43.53 | 44.78 | 44.78 | 1.24% | 1,841,050 |
| Mar 9, 2026 | 44.49 | 45.79 | 42.75 | 44.23 | 44.23 | -2.34% | 1,055,374 |
| Mar 6, 2026 | 44.91 | 46.52 | 44.88 | 45.29 | 45.29 | -1.86% | 1,470,993 |
| Mar 5, 2026 | 47.18 | 48.15 | 45.23 | 46.15 | 46.15 | -2.70% | 1,561,528 |
| Mar 4, 2026 | 45.79 | 48.19 | 43.59 | 47.43 | 47.43 | 7.04% | 3,862,258 |
| Mar 3, 2026 | 45.25 | 47.50 | 42.56 | 44.31 | 44.31 | 1.91% | 2,441,369 |
| Mar 2, 2026 | 43.04 | 44.00 | 42.07 | 43.48 | 43.48 | -1.78% | 1,416,184 |
| Feb 27, 2026 | 43.07 | 44.71 | 43.07 | 44.27 | 44.27 | -1.27% | 1,310,838 |
| Feb 26, 2026 | 46.70 | 46.70 | 44.24 | 44.84 | 44.84 | -4.53% | 954,224 |
| Feb 25, 2026 | 47.46 | 47.92 | 46.78 | 46.97 | 46.97 | -0.11% | 474,511 |
| Feb 24, 2026 | 46.59 | 47.70 | 46.55 | 47.02 | 47.02 | 0.02% | 466,180 |
| Feb 23, 2026 | 47.99 | 48.67 | 46.53 | 47.01 | 47.01 | -2.06% | 690,813 |
| Feb 20, 2026 | 47.38 | 48.77 | 46.48 | 48.00 | 48.00 | 0.63% | 1,252,823 |
| Feb 19, 2026 | 46.64 | 47.99 | 46.25 | 47.70 | 47.70 | 1.58% | 960,112 |
| Feb 18, 2026 | 46.42 | 47.15 | 46.41 | 46.96 | 46.96 | 1.10% | 839,613 |
| Feb 17, 2026 | 45.80 | 47.19 | 45.59 | 46.45 | 46.45 | 1.02% | 729,904 |
| Feb 13, 2026 | 47.39 | 48.49 | 45.85 | 45.98 | 45.98 | -1.46% | 753,093 |
| Feb 12, 2026 | 47.14 | 48.09 | 45.76 | 46.66 | 46.66 | -1.02% | 795,981 |
| Feb 11, 2026 | 47.78 | 47.88 | 46.00 | 47.14 | 47.14 | -1.05% | 1,225,091 |
| Feb 10, 2026 | 47.82 | 48.29 | 47.40 | 47.64 | 47.64 | -0.44% | 966,638 |
| Feb 9, 2026 | 47.20 | 47.97 | 46.66 | 47.85 | 47.85 | 0.48% | 666,495 |
| Feb 6, 2026 | 45.77 | 48.00 | 44.73 | 47.62 | 47.62 | 7.13% | 1,201,313 |
| Feb 5, 2026 | 46.88 | 47.00 | 44.10 | 44.45 | 44.45 | -5.08% | 892,091 |
| Feb 4, 2026 | 48.33 | 48.33 | 46.03 | 46.83 | 46.83 | -2.34% | 924,134 |
| Feb 3, 2026 | 46.62 | 49.82 | 46.62 | 47.95 | 47.95 | 2.87% | 1,010,757 |
| Feb 2, 2026 | 44.34 | 47.09 | 43.67 | 46.61 | 46.61 | 5.12% | 1,013,997 |
| Jan 30, 2026 | 44.24 | 45.11 | 43.48 | 44.34 | 44.34 | -1.29% | 916,376 |
| Jan 29, 2026 | 44.00 | 45.96 | 43.83 | 44.92 | 44.92 | 4.15% | 969,509 |
| Jan 28, 2026 | 43.88 | 44.56 | 42.87 | 43.13 | 43.13 | -1.95% | 550,927 |
| Jan 27, 2026 | 44.57 | 45.40 | 43.70 | 43.99 | 43.99 | -2.00% | 760,413 |
| Jan 26, 2026 | 44.29 | 45.49 | 43.56 | 44.89 | 44.89 | 1.35% | 785,658 |
| Jan 23, 2026 | 47.18 | 48.28 | 44.07 | 44.29 | 44.29 | -7.27% | 908,618 |
| Jan 22, 2026 | 45.86 | 47.84 | 45.34 | 47.76 | 47.76 | 3.71% | 1,460,113 |
| 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 |