Scholar Rock Holding Corporation (SRRK)
NASDAQ: SRRK · Real-Time Price · USD
43.13
-0.77 (-1.75%)
Jan 17, 2025, 4:00 PM EST - Market closed
Scholar Rock Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 44.10 | 44.69 | 42.74 | 43.13 | 43.13 | -1.75% | 887,385 |
| Jan 16, 2025 | 43.61 | 45.15 | 43.38 | 43.90 | 43.90 | -0.95% | 1,323,906 |
| Jan 15, 2025 | 43.27 | 45.06 | 42.92 | 44.32 | 44.32 | 6.72% | 1,520,016 |
| Jan 14, 2025 | 43.17 | 43.59 | 40.75 | 41.53 | 41.53 | -2.51% | 763,903 |
| Jan 13, 2025 | 39.72 | 43.50 | 38.82 | 42.60 | 42.60 | 5.21% | 909,903 |
| Jan 10, 2025 | 39.45 | 40.59 | 38.72 | 40.49 | 40.49 | -0.88% | 1,128,379 |
| Jan 8, 2025 | 40.01 | 41.11 | 39.74 | 40.85 | 40.85 | 0.91% | 883,599 |
| Jan 7, 2025 | 42.93 | 43.09 | 39.86 | 40.48 | 40.48 | -5.55% | 1,167,740 |
| Jan 6, 2025 | 45.90 | 46.13 | 42.62 | 42.86 | 42.86 | -5.11% | 965,137 |
| Jan 3, 2025 | 43.97 | 45.38 | 43.87 | 45.17 | 45.17 | 2.29% | 777,123 |
| Jan 2, 2025 | 43.09 | 45.51 | 42.84 | 44.16 | 44.16 | 2.17% | 778,711 |
| Dec 31, 2024 | 43.55 | 44.79 | 42.55 | 43.22 | 43.22 | 0.72% | 1,246,802 |
| Dec 30, 2024 | 43.99 | 44.54 | 42.90 | 42.91 | 42.91 | -3.49% | 837,967 |
| Dec 27, 2024 | 45.81 | 45.85 | 43.52 | 44.46 | 44.46 | -2.78% | 463,840 |
| Dec 26, 2024 | 45.22 | 45.82 | 44.40 | 45.73 | 45.73 | 0.37% | 663,934 |
| Dec 24, 2024 | 44.28 | 46.17 | 43.96 | 45.56 | 45.56 | 3.64% | 365,789 |
| Dec 23, 2024 | 44.70 | 45.34 | 43.13 | 43.96 | 43.96 | -1.83% | 944,104 |
| Dec 20, 2024 | 41.76 | 45.84 | 41.54 | 44.78 | 44.78 | 6.39% | 2,884,179 |
| Dec 19, 2024 | 40.88 | 42.31 | 40.22 | 42.09 | 42.09 | 2.04% | 1,162,532 |
| Dec 18, 2024 | 43.69 | 44.10 | 40.40 | 41.25 | 41.25 | -5.50% | 1,636,415 |
| Dec 17, 2024 | 43.19 | 44.22 | 42.94 | 43.65 | 43.65 | 1.82% | 518,628 |
| Dec 16, 2024 | 41.98 | 44.00 | 41.48 | 42.87 | 42.87 | 2.12% | 861,212 |
| Dec 13, 2024 | 41.36 | 42.59 | 40.95 | 41.98 | 41.98 | 0.79% | 751,969 |
| Dec 12, 2024 | 42.29 | 42.65 | 40.99 | 41.65 | 41.65 | -1.26% | 614,477 |
| Dec 11, 2024 | 41.30 | 44.42 | 40.83 | 42.18 | 42.18 | -5.26% | 1,061,215 |
| Dec 10, 2024 | 45.48 | 46.19 | 43.78 | 44.52 | 44.52 | -2.11% | 1,262,122 |
| Dec 9, 2024 | 42.79 | 45.67 | 41.85 | 45.48 | 45.48 | 4.34% | 849,546 |
| Dec 6, 2024 | 42.16 | 44.00 | 41.38 | 43.59 | 43.59 | 4.13% | 615,202 |
| Dec 5, 2024 | 37.52 | 42.68 | 37.50 | 41.86 | 41.86 | 5.26% | 792,165 |
| Dec 4, 2024 | 39.48 | 40.87 | 38.71 | 39.77 | 39.77 | 0.99% | 1,164,290 |
| Dec 3, 2024 | 37.51 | 39.58 | 37.38 | 39.38 | 39.38 | 3.74% | 735,142 |
| Dec 2, 2024 | 40.64 | 40.64 | 37.80 | 37.96 | 37.96 | -4.86% | 1,246,177 |
| Nov 29, 2024 | 38.13 | 40.03 | 38.06 | 39.90 | 39.90 | 4.59% | 839,720 |
| Nov 27, 2024 | 37.07 | 38.90 | 36.64 | 38.15 | 38.15 | 2.94% | 757,923 |
| Nov 26, 2024 | 38.05 | 39.14 | 36.92 | 37.06 | 37.06 | -1.75% | 1,418,165 |
| Nov 25, 2024 | 40.00 | 43.38 | 36.95 | 37.72 | 37.72 | 26.07% | 6,590,823 |
| Nov 22, 2024 | 26.71 | 30.09 | 26.39 | 29.92 | 29.92 | 12.19% | 1,141,132 |
| Nov 21, 2024 | 28.20 | 28.20 | 25.88 | 26.67 | 26.67 | -4.27% | 818,925 |
| Nov 20, 2024 | 27.98 | 28.30 | 27.36 | 27.86 | 27.86 | - | 777,875 |
| Nov 19, 2024 | 26.49 | 27.88 | 26.12 | 27.86 | 27.86 | 5.61% | 777,677 |
| Nov 18, 2024 | 26.32 | 26.74 | 25.75 | 26.38 | 26.38 | -0.42% | 684,945 |
| Nov 15, 2024 | 27.80 | 27.80 | 26.36 | 26.49 | 26.49 | -3.67% | 1,297,112 |
| Nov 14, 2024 | 27.42 | 28.11 | 26.99 | 27.50 | 27.50 | 0.44% | 890,175 |
| 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 |