Scholar Rock Holding Corporation (SRRK)
NASDAQ: SRRK · Real-Time Price · USD
27.50
+0.12 (0.44%)
Nov 14, 2024, 4:00 PM EST - Market closed
Scholar Rock Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2024 | 27.42 | 28.11 | 26.99 | 27.50 | 27.50 | 0.44% | 883,812 |
| Nov 13, 2024 | 27.37 | 27.67 | 26.57 | 27.38 | 27.38 | 2.70% | 989,380 |
| Nov 12, 2024 | 28.50 | 28.76 | 25.86 | 26.66 | 26.66 | -5.29% | 1,091,131 |
| Nov 11, 2024 | 29.76 | 30.24 | 27.76 | 28.15 | 28.15 | -3.20% | 1,113,602 |
| Nov 8, 2024 | 28.89 | 29.27 | 28.55 | 29.08 | 29.08 | 0.45% | 622,230 |
| Nov 7, 2024 | 29.51 | 30.29 | 28.40 | 28.95 | 28.95 | -2.29% | 704,824 |
| Nov 6, 2024 | 29.56 | 30.97 | 28.38 | 29.63 | 29.63 | 3.49% | 1,165,249 |
| Nov 5, 2024 | 27.88 | 28.65 | 26.89 | 28.63 | 28.63 | 3.47% | 677,143 |
| Nov 4, 2024 | 27.94 | 28.42 | 27.15 | 27.67 | 27.67 | -2.64% | 1,002,194 |
| Nov 1, 2024 | 28.68 | 28.93 | 27.69 | 28.42 | 28.42 | -0.07% | 1,006,322 |
| Oct 31, 2024 | 30.05 | 30.05 | 28.14 | 28.44 | 28.44 | -5.14% | 921,401 |
| Oct 30, 2024 | 30.72 | 31.17 | 29.81 | 29.98 | 29.98 | -3.07% | 686,319 |
| Oct 29, 2024 | 30.33 | 31.24 | 29.54 | 30.93 | 30.93 | 1.64% | 1,121,351 |
| Oct 28, 2024 | 30.26 | 31.16 | 30.02 | 30.43 | 30.43 | 1.74% | 942,204 |
| Oct 25, 2024 | 29.40 | 30.61 | 29.37 | 29.91 | 29.91 | 3.10% | 1,064,652 |
| Oct 24, 2024 | 28.00 | 29.27 | 27.70 | 29.01 | 29.01 | 3.79% | 1,104,755 |
| Oct 23, 2024 | 29.03 | 29.21 | 27.40 | 27.95 | 27.95 | -3.95% | 1,100,329 |
| Oct 22, 2024 | 30.00 | 30.11 | 29.05 | 29.10 | 29.10 | -2.87% | 1,309,743 |
| Oct 21, 2024 | 30.55 | 31.09 | 29.47 | 29.96 | 29.96 | -1.93% | 879,518 |
| Oct 18, 2024 | 29.31 | 30.80 | 29.08 | 30.55 | 30.55 | 4.44% | 1,469,679 |
| Oct 17, 2024 | 28.50 | 30.20 | 28.05 | 29.25 | 29.25 | 0.86% | 2,347,931 |
| Oct 16, 2024 | 28.61 | 29.39 | 28.00 | 29.00 | 29.00 | 1.61% | 1,011,765 |
| Oct 15, 2024 | 28.93 | 29.59 | 27.60 | 28.54 | 28.54 | 0.07% | 2,161,156 |
| Oct 14, 2024 | 25.35 | 29.54 | 25.18 | 28.52 | 28.52 | 7.58% | 2,497,863 |
| Oct 11, 2024 | 25.37 | 27.48 | 24.74 | 26.51 | 26.51 | 1.42% | 3,043,192 |
| Oct 10, 2024 | 26.02 | 26.87 | 24.00 | 26.14 | 26.14 | -5.87% | 5,171,203 |
| Oct 9, 2024 | 29.44 | 29.72 | 25.90 | 27.77 | 27.77 | -5.83% | 6,621,018 |
| Oct 8, 2024 | 33.09 | 35.38 | 29.08 | 29.49 | 29.49 | -13.97% | 7,130,437 |
| Oct 7, 2024 | 26.34 | 34.38 | 25.15 | 34.28 | 34.28 | 361.99% | 42,326,958 |
| Oct 4, 2024 | 7.17 | 7.44 | 7.11 | 7.42 | 7.42 | 4.95% | 648,616 |
| Oct 3, 2024 | 7.27 | 7.44 | 6.76 | 7.07 | 7.07 | -3.81% | 1,098,509 |
| Oct 2, 2024 | 7.40 | 7.40 | 6.87 | 7.35 | 7.35 | -1.34% | 993,844 |
| Oct 1, 2024 | 7.95 | 8.12 | 7.17 | 7.45 | 7.45 | -6.99% | 1,479,362 |
| Sep 30, 2024 | 8.66 | 8.79 | 7.58 | 8.01 | 8.01 | -8.25% | 1,727,434 |
| Sep 27, 2024 | 8.83 | 8.88 | 8.56 | 8.73 | 8.73 | 0.92% | 1,012,015 |
| Sep 26, 2024 | 8.70 | 8.80 | 8.52 | 8.65 | 8.65 | 0.46% | 439,577 |
| Sep 25, 2024 | 8.65 | 9.00 | 8.56 | 8.61 | 8.61 | -0.35% | 1,298,041 |
| Sep 24, 2024 | 8.67 | 9.00 | 8.30 | 8.64 | 8.64 | -0.35% | 1,574,554 |
| Sep 23, 2024 | 9.49 | 9.80 | 8.54 | 8.67 | 8.67 | -7.67% | 1,386,936 |
| Sep 20, 2024 | 8.51 | 9.60 | 8.40 | 9.39 | 9.39 | 10.34% | 2,086,651 |
| Sep 19, 2024 | 8.49 | 8.90 | 8.34 | 8.51 | 8.51 | 2.90% | 652,656 |
| Sep 18, 2024 | 8.23 | 8.49 | 7.99 | 8.27 | 8.27 | 0.36% | 601,386 |
| Sep 17, 2024 | 8.10 | 8.66 | 8.05 | 8.24 | 8.24 | 1.73% | 572,159 |
| Sep 16, 2024 | 8.58 | 8.82 | 8.08 | 8.10 | 8.10 | -5.48% | 589,320 |
| Sep 13, 2024 | 8.34 | 8.87 | 8.34 | 8.57 | 8.57 | 3.75% | 1,177,156 |
| Sep 12, 2024 | 8.68 | 8.68 | 8.14 | 8.26 | 8.26 | -4.95% | 716,212 |
| Sep 11, 2024 | 8.88 | 9.21 | 8.66 | 8.69 | 8.69 | -3.34% | 570,929 |
| Sep 10, 2024 | 8.54 | 9.00 | 8.43 | 8.99 | 8.99 | 5.89% | 472,001 |
| Sep 9, 2024 | 8.05 | 8.56 | 7.95 | 8.49 | 8.49 | 5.73% | 940,044 |
| Sep 6, 2024 | 8.56 | 8.75 | 7.95 | 8.03 | 8.03 | -6.52% | 586,423 |
| Sep 5, 2024 | 8.75 | 8.93 | 8.49 | 8.59 | 8.59 | -2.16% | 382,004 |
| Sep 4, 2024 | 8.99 | 9.24 | 8.76 | 8.78 | 8.78 | -3.52% | 334,588 |
| Sep 3, 2024 | 9.21 | 9.59 | 8.69 | 9.10 | 9.10 | -2.15% | 681,836 |
| Aug 30, 2024 | 9.35 | 9.55 | 9.06 | 9.30 | 9.30 | -0.21% | 375,777 |
| Aug 29, 2024 | 9.16 | 9.59 | 9.14 | 9.32 | 9.32 | 3.10% | 275,492 |
| Aug 28, 2024 | 8.97 | 9.10 | 8.74 | 9.04 | 9.04 | -0.22% | 415,187 |
| Aug 27, 2024 | 9.44 | 9.69 | 8.70 | 9.06 | 9.06 | -3.82% | 417,499 |
| Aug 26, 2024 | 9.25 | 9.69 | 9.25 | 9.42 | 9.42 | 1.62% | 542,690 |
| Aug 23, 2024 | 9.00 | 9.47 | 8.97 | 9.27 | 9.27 | 3.11% | 476,568 |
| Aug 22, 2024 | 9.29 | 9.43 | 8.93 | 8.99 | 8.99 | -2.92% | 540,496 |
| Aug 21, 2024 | 9.40 | 9.63 | 9.09 | 9.26 | 9.26 | -0.64% | 439,051 |
| Aug 20, 2024 | 9.29 | 9.63 | 9.01 | 9.32 | 9.32 | -0.85% | 430,044 |
| Aug 19, 2024 | 9.38 | 9.65 | 9.33 | 9.40 | 9.40 | 0.86% | 1,177,659 |
| Aug 16, 2024 | 9.33 | 9.49 | 9.09 | 9.32 | 9.32 | -0.64% | 498,265 |
| Aug 15, 2024 | 9.46 | 9.59 | 9.25 | 9.38 | 9.38 | 1.85% | 645,316 |
| Aug 14, 2024 | 9.80 | 9.95 | 9.09 | 9.21 | 9.21 | -5.15% | 607,177 |
| Aug 13, 2024 | 9.42 | 9.80 | 9.15 | 9.71 | 9.71 | 2.43% | 876,192 |
| Aug 12, 2024 | 8.50 | 9.86 | 8.34 | 9.48 | 9.48 | 12.19% | 1,293,802 |
| Aug 9, 2024 | 8.30 | 8.75 | 8.30 | 8.45 | 8.45 | 3.43% | 567,492 |
| Aug 8, 2024 | 8.27 | 8.84 | 8.03 | 8.17 | 8.17 | -0.97% | 608,165 |
| Aug 7, 2024 | 8.77 | 8.84 | 8.06 | 8.25 | 8.25 | -3.17% | 592,353 |
| Aug 6, 2024 | 8.50 | 8.92 | 8.30 | 8.52 | 8.52 | 1.55% | 467,343 |
| Aug 5, 2024 | 8.08 | 8.46 | 7.91 | 8.39 | 8.39 | -3.67% | 814,323 |
| Aug 2, 2024 | 8.70 | 8.86 | 8.55 | 8.71 | 8.71 | -3.86% | 742,588 |
| Aug 1, 2024 | 9.05 | 9.34 | 8.93 | 9.06 | 9.06 | -0.22% | 628,873 |
| Jul 31, 2024 | 9.25 | 9.47 | 8.86 | 9.08 | 9.08 | -1.09% | 577,349 |
| Jul 30, 2024 | 9.18 | 9.45 | 9.06 | 9.18 | 9.18 | 0.33% | 634,878 |
| Jul 29, 2024 | 9.24 | 9.44 | 8.99 | 9.15 | 9.15 | -1.40% | 501,269 |
| Jul 26, 2024 | 9.55 | 9.86 | 9.22 | 9.28 | 9.28 | -1.80% | 640,930 |
| Jul 25, 2024 | 8.90 | 9.71 | 8.55 | 9.45 | 9.45 | 6.90% | 1,291,720 |
| Jul 24, 2024 | 9.10 | 9.40 | 8.81 | 8.84 | 8.84 | -3.91% | 922,988 |
| Jul 23, 2024 | 9.22 | 9.57 | 9.12 | 9.20 | 9.20 | -0.22% | 484,660 |
| Jul 22, 2024 | 8.73 | 9.25 | 8.69 | 9.22 | 9.22 | 5.86% | 1,095,040 |
| Jul 19, 2024 | 8.79 | 8.93 | 8.50 | 8.71 | 8.71 | -0.46% | 634,449 |
| Jul 18, 2024 | 8.95 | 9.29 | 8.58 | 8.75 | 8.75 | -2.23% | 690,925 |
| Jul 17, 2024 | 9.15 | 9.15 | 8.74 | 8.95 | 8.95 | -3.87% | 747,230 |
| Jul 16, 2024 | 9.37 | 9.50 | 9.11 | 9.31 | 9.31 | 1.09% | 754,151 |
| Jul 15, 2024 | 9.24 | 9.42 | 9.00 | 9.21 | 9.21 | 1.21% | 714,554 |
| Jul 12, 2024 | 9.11 | 9.42 | 8.80 | 9.10 | 9.10 | 1.90% | 633,820 |
| Jul 11, 2024 | 8.50 | 8.94 | 8.48 | 8.93 | 8.93 | 7.98% | 644,174 |
| Jul 10, 2024 | 7.94 | 8.28 | 7.88 | 8.27 | 8.27 | 4.95% | 544,553 |
| Jul 9, 2024 | 7.91 | 8.02 | 7.63 | 7.88 | 7.88 | 0.13% | 545,303 |
| Jul 8, 2024 | 7.89 | 8.26 | 7.81 | 7.87 | 7.87 | 1.68% | 709,066 |
| Jul 5, 2024 | 7.71 | 7.83 | 7.53 | 7.74 | 7.74 | -0.39% | 378,255 |
| Jul 3, 2024 | 7.62 | 8.07 | 7.62 | 7.77 | 7.77 | 1.83% | 367,156 |
| Jul 2, 2024 | 8.05 | 8.07 | 7.58 | 7.63 | 7.63 | -6.15% | 526,359 |
| Jul 1, 2024 | 8.29 | 8.56 | 8.06 | 8.13 | 8.13 | -2.40% | 707,845 |
| Jun 28, 2024 | 8.46 | 8.63 | 8.17 | 8.33 | 8.33 | -0.36% | 4,402,973 |
| Jun 27, 2024 | 7.81 | 8.47 | 7.57 | 8.36 | 8.36 | 6.63% | 1,186,192 |
| Jun 26, 2024 | 7.99 | 8.05 | 7.64 | 7.84 | 7.84 | -2.85% | 914,303 |