Scholar Rock Holding Corporation (SRRK)
NASDAQ: SRRK · Real-Time Price · USD
29.01
-0.83 (-2.78%)
At close: May 30, 2025, 4:00 PM
29.21
+0.20 (0.69%)
After-hours: May 30, 2025, 5:40 PM EDT
Scholar Rock Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 29.53 | 29.68 | 28.29 | 29.01 | 29.01 | -2.78% | 1,367,898 |
| 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 |
| May 6, 2025 | 32.16 | 32.16 | 29.16 | 29.31 | 29.31 | -10.01% | 1,998,520 |
| May 5, 2025 | 32.72 | 33.33 | 32.20 | 32.57 | 32.57 | -1.03% | 545,679 |
| May 2, 2025 | 33.00 | 33.48 | 32.10 | 32.91 | 32.91 | 0.46% | 1,339,192 |
| May 1, 2025 | 32.90 | 33.37 | 32.16 | 32.76 | 32.76 | -0.46% | 984,136 |
| Apr 30, 2025 | 32.00 | 33.37 | 31.98 | 32.91 | 32.91 | 0.43% | 1,406,380 |
| Apr 29, 2025 | 31.57 | 33.01 | 31.03 | 32.77 | 32.77 | 3.47% | 1,722,496 |
| Apr 28, 2025 | 31.17 | 32.88 | 30.93 | 31.67 | 31.67 | -3.47% | 2,467,299 |
| Apr 25, 2025 | 33.94 | 33.94 | 32.39 | 32.81 | 32.81 | -4.57% | 694,304 |
| Apr 24, 2025 | 32.22 | 34.63 | 32.22 | 34.38 | 34.38 | 5.72% | 732,611 |
| Apr 23, 2025 | 32.56 | 33.40 | 31.91 | 32.52 | 32.52 | 2.78% | 1,553,689 |
| Apr 22, 2025 | 30.51 | 31.76 | 30.27 | 31.64 | 31.64 | 6.14% | 1,202,704 |
| Apr 21, 2025 | 30.63 | 31.81 | 29.75 | 29.81 | 29.81 | -3.06% | 878,844 |
| Apr 17, 2025 | 29.54 | 30.82 | 29.31 | 30.75 | 30.75 | 3.33% | 923,615 |
| Apr 16, 2025 | 29.83 | 30.13 | 28.79 | 29.76 | 29.76 | -1.52% | 1,577,301 |
| Apr 15, 2025 | 29.15 | 31.09 | 29.15 | 30.22 | 30.22 | 4.46% | 2,158,835 |
| Apr 14, 2025 | 28.75 | 29.59 | 28.27 | 28.93 | 28.93 | 3.32% | 1,977,637 |
| Apr 11, 2025 | 26.36 | 28.11 | 25.72 | 28.00 | 28.00 | 6.42% | 1,761,910 |
| Apr 10, 2025 | 25.99 | 26.79 | 25.06 | 26.31 | 26.31 | -2.77% | 1,377,148 |
| Apr 9, 2025 | 24.06 | 27.62 | 22.71 | 27.06 | 27.06 | 10.58% | 2,119,378 |
| Apr 8, 2025 | 27.23 | 27.98 | 24.18 | 24.47 | 24.47 | -6.03% | 1,426,519 |
| Apr 7, 2025 | 25.44 | 27.81 | 24.78 | 26.04 | 26.04 | -3.20% | 1,686,123 |
| Apr 4, 2025 | 29.55 | 30.01 | 26.65 | 26.90 | 26.90 | -12.38% | 2,719,879 |
| Apr 3, 2025 | 30.83 | 32.13 | 29.86 | 30.70 | 30.70 | -5.65% | 995,585 |
| Apr 2, 2025 | 29.85 | 32.55 | 29.85 | 32.54 | 32.54 | 8.25% | 1,460,595 |
| Apr 1, 2025 | 31.82 | 32.42 | 29.90 | 30.06 | 30.06 | -6.50% | 2,150,069 |
| Mar 31, 2025 | 31.86 | 32.91 | 30.79 | 32.15 | 32.15 | -2.10% | 1,691,264 |
| Mar 28, 2025 | 33.42 | 33.96 | 32.03 | 32.84 | 32.84 | -1.56% | 1,129,184 |
| Mar 27, 2025 | 32.39 | 33.51 | 31.86 | 33.36 | 33.36 | 3.73% | 1,031,085 |
| Mar 26, 2025 | 33.12 | 33.25 | 31.60 | 32.16 | 32.16 | -3.37% | 1,224,317 |
| Mar 25, 2025 | 33.75 | 34.18 | 32.78 | 33.28 | 33.28 | -1.57% | 1,198,929 |
| Mar 24, 2025 | 33.36 | 34.06 | 32.52 | 33.81 | 33.81 | 2.30% | 1,297,503 |
| Mar 21, 2025 | 33.32 | 33.99 | 32.91 | 33.05 | 33.05 | -1.75% | 2,661,058 |
| Mar 20, 2025 | 33.74 | 34.76 | 33.59 | 33.64 | 33.64 | -0.97% | 775,374 |