Scholar Rock Holding Corporation (SRRK)
NASDAQ: SRRK · Real-Time Price · USD
30.97
-1.88 (-5.71%)
Mar 31, 2025, 9:49 AM EDT - Market open
Scholar Rock Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 33.88 | 34.92 | 33.32 | 33.97 | 33.97 | 0.27% | 913,392 |
| Mar 18, 2025 | 34.24 | 34.83 | 33.30 | 33.88 | 33.88 | -2.42% | 881,080 |
| Mar 17, 2025 | 34.47 | 35.21 | 33.77 | 34.72 | 34.72 | 0.35% | 1,903,678 |
| Mar 14, 2025 | 35.00 | 36.34 | 34.53 | 34.60 | 34.60 | 0.14% | 1,093,826 |
| Mar 13, 2025 | 35.67 | 36.09 | 34.31 | 34.55 | 34.55 | -3.46% | 670,248 |
| Mar 12, 2025 | 35.44 | 37.30 | 35.34 | 35.79 | 35.79 | 3.74% | 776,508 |
| Mar 11, 2025 | 35.17 | 35.83 | 34.14 | 34.50 | 34.50 | -1.85% | 676,506 |
| Mar 10, 2025 | 35.20 | 35.97 | 34.49 | 35.15 | 35.15 | -2.36% | 984,899 |
| Mar 7, 2025 | 36.19 | 36.99 | 35.29 | 36.00 | 36.00 | -0.36% | 1,174,900 |
| Mar 6, 2025 | 35.46 | 36.62 | 35.34 | 36.13 | 36.13 | -0.03% | 646,625 |
| Mar 5, 2025 | 37.30 | 37.89 | 35.94 | 36.14 | 36.14 | -2.56% | 1,031,293 |
| Mar 4, 2025 | 35.79 | 37.77 | 35.03 | 37.09 | 37.09 | 2.37% | 853,256 |
| Mar 3, 2025 | 39.00 | 39.61 | 35.82 | 36.23 | 36.23 | -6.67% | 1,232,964 |
| Feb 28, 2025 | 35.72 | 39.17 | 35.37 | 38.82 | 38.82 | 7.95% | 1,210,192 |
| Feb 27, 2025 | 36.00 | 38.66 | 35.96 | 35.96 | 35.96 | -2.86% | 799,390 |
| Feb 26, 2025 | 36.98 | 38.07 | 36.09 | 37.02 | 37.02 | 1.84% | 541,309 |
| Feb 25, 2025 | 37.14 | 37.31 | 35.81 | 36.35 | 36.35 | -2.18% | 608,979 |
| Feb 24, 2025 | 37.76 | 38.26 | 36.31 | 37.16 | 37.16 | -1.43% | 775,565 |
| Feb 21, 2025 | 39.79 | 40.18 | 37.65 | 37.70 | 37.70 | -3.70% | 717,242 |
| Feb 20, 2025 | 37.92 | 39.46 | 37.23 | 39.15 | 39.15 | 3.00% | 670,912 |
| Feb 19, 2025 | 36.87 | 38.21 | 36.40 | 38.01 | 38.01 | 2.87% | 653,770 |
| Feb 18, 2025 | 36.28 | 37.51 | 35.35 | 36.95 | 36.95 | -0.32% | 1,032,385 |
| Feb 14, 2025 | 37.85 | 38.61 | 36.46 | 37.07 | 37.07 | -1.49% | 518,388 |
| Feb 13, 2025 | 37.68 | 37.95 | 36.79 | 37.63 | 37.63 | 1.18% | 499,465 |
| Feb 12, 2025 | 36.12 | 37.24 | 35.42 | 37.19 | 37.19 | 0.43% | 1,034,279 |
| Feb 11, 2025 | 38.00 | 38.51 | 36.59 | 37.03 | 37.03 | -2.91% | 1,278,514 |
| Feb 10, 2025 | 38.66 | 39.68 | 38.06 | 38.14 | 38.14 | -4.53% | 846,816 |
| Feb 7, 2025 | 40.70 | 41.28 | 39.84 | 39.95 | 39.95 | -1.89% | 424,462 |
| Feb 6, 2025 | 42.23 | 42.23 | 40.67 | 40.72 | 40.72 | -2.79% | 715,656 |
| Feb 5, 2025 | 40.36 | 42.18 | 40.03 | 41.89 | 41.89 | 4.66% | 596,996 |
| Feb 4, 2025 | 39.97 | 40.84 | 39.48 | 40.03 | 40.03 | -0.06% | 585,193 |
| Feb 3, 2025 | 39.40 | 40.53 | 39.31 | 40.05 | 40.05 | -0.82% | 792,855 |
| Jan 31, 2025 | 40.51 | 41.58 | 38.86 | 40.38 | 40.38 | -0.05% | 1,580,616 |
| Jan 30, 2025 | 43.02 | 43.94 | 40.26 | 40.40 | 40.40 | -5.08% | 870,401 |
| Jan 29, 2025 | 41.22 | 43.48 | 40.00 | 42.56 | 42.56 | 0.52% | 844,996 |
| Jan 28, 2025 | 42.51 | 42.86 | 40.91 | 42.34 | 42.34 | -0.47% | 596,630 |
| Jan 27, 2025 | 43.34 | 45.53 | 42.17 | 42.54 | 42.54 | -2.77% | 628,989 |
| Jan 24, 2025 | 45.34 | 45.41 | 40.26 | 43.75 | 43.75 | -3.63% | 979,773 |
| Jan 23, 2025 | 46.00 | 46.98 | 44.33 | 45.40 | 45.40 | -2.85% | 1,307,703 |
| Jan 22, 2025 | 44.91 | 46.81 | 44.41 | 46.73 | 46.73 | 4.12% | 1,514,044 |
| Jan 21, 2025 | 43.17 | 45.26 | 43.17 | 44.88 | 44.88 | 4.06% | 1,005,429 |
| 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 |