Scholar Rock Holding Corporation (SRRK)
NASDAQ: SRRK · Real-Time Price · USD
32.65
-0.63 (-1.89%)
At close: Aug 29, 2025, 4:00 PM
32.25
-0.40 (-1.23%)
After-hours: Aug 29, 2025, 5:58 PM EDT
Scholar Rock Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 33.45 | 33.45 | 32.16 | 32.65 | 32.65 | -1.89% | 1,418,334 |
| Aug 28, 2025 | 34.54 | 35.13 | 33.12 | 33.28 | 33.28 | -3.45% | 785,886 |
| Aug 27, 2025 | 33.50 | 34.50 | 33.48 | 34.47 | 34.47 | 2.04% | 1,190,234 |
| Aug 26, 2025 | 33.32 | 34.44 | 33.01 | 33.78 | 33.78 | 1.35% | 1,407,882 |
| Aug 25, 2025 | 35.48 | 35.87 | 33.31 | 33.33 | 33.33 | -6.09% | 1,934,272 |
| Aug 22, 2025 | 34.96 | 35.74 | 33.77 | 35.49 | 35.49 | 2.60% | 2,050,587 |
| Aug 21, 2025 | 34.51 | 34.94 | 33.20 | 34.59 | 34.59 | 0.55% | 2,078,945 |
| Aug 20, 2025 | 30.04 | 35.89 | 29.60 | 34.40 | 34.40 | 14.21% | 5,376,457 |
| Aug 19, 2025 | 31.38 | 31.76 | 30.10 | 30.12 | 30.12 | -4.44% | 1,196,082 |
| Aug 18, 2025 | 31.43 | 31.94 | 30.52 | 31.52 | 31.52 | 0.35% | 2,297,530 |
| Aug 15, 2025 | 32.40 | 32.53 | 30.62 | 31.41 | 31.41 | -2.73% | 1,775,255 |
| Aug 14, 2025 | 31.76 | 32.63 | 31.70 | 32.29 | 32.29 | 0.97% | 963,973 |
| Aug 13, 2025 | 32.57 | 33.21 | 31.56 | 31.98 | 31.98 | -0.68% | 1,637,619 |
| Aug 12, 2025 | 31.58 | 32.41 | 31.32 | 32.20 | 32.20 | 2.35% | 1,224,522 |
| Aug 11, 2025 | 31.85 | 32.35 | 30.99 | 31.46 | 31.46 | -1.55% | 1,237,297 |
| Aug 8, 2025 | 31.75 | 32.66 | 31.19 | 31.96 | 31.96 | 1.78% | 1,368,651 |
| Aug 7, 2025 | 34.61 | 35.10 | 30.73 | 31.40 | 31.40 | -9.30% | 3,460,414 |
| Aug 6, 2025 | 31.99 | 35.77 | 30.00 | 34.62 | 34.62 | -6.40% | 5,334,632 |
| Aug 5, 2025 | 36.95 | 37.14 | 35.82 | 36.98 | 36.98 | -0.03% | 2,016,326 |
| Aug 4, 2025 | 36.54 | 37.31 | 35.45 | 36.99 | 36.99 | 1.73% | 775,126 |
| Aug 1, 2025 | 36.85 | 36.97 | 35.60 | 36.36 | 36.36 | -1.86% | 1,417,401 |
| Jul 31, 2025 | 37.56 | 38.27 | 36.68 | 37.05 | 37.05 | -2.06% | 793,971 |
| Jul 30, 2025 | 38.12 | 39.13 | 37.12 | 37.83 | 37.83 | 1.50% | 1,234,124 |
| Jul 29, 2025 | 37.57 | 38.14 | 37.02 | 37.27 | 37.27 | 0.49% | 834,759 |
| Jul 28, 2025 | 38.91 | 39.27 | 36.96 | 37.09 | 37.09 | -4.78% | 1,203,523 |
| Jul 25, 2025 | 39.07 | 39.45 | 38.41 | 38.95 | 38.95 | -0.41% | 853,053 |
| Jul 24, 2025 | 39.53 | 39.84 | 38.96 | 39.11 | 39.11 | -1.51% | 748,222 |
| Jul 23, 2025 | 40.62 | 41.33 | 39.63 | 39.71 | 39.71 | -0.68% | 1,261,679 |
| Jul 22, 2025 | 40.84 | 41.32 | 39.66 | 39.98 | 39.98 | -2.77% | 1,615,735 |
| Jul 21, 2025 | 40.78 | 41.60 | 40.22 | 41.12 | 41.12 | 0.98% | 1,695,652 |
| Jul 18, 2025 | 43.32 | 43.97 | 40.38 | 40.72 | 40.72 | -4.99% | 1,896,477 |
| Jul 17, 2025 | 41.87 | 42.95 | 40.88 | 42.86 | 42.86 | 4.16% | 1,669,704 |
| Jul 16, 2025 | 39.08 | 41.17 | 39.03 | 41.15 | 41.15 | 6.17% | 2,088,878 |
| Jul 15, 2025 | 38.82 | 39.14 | 38.41 | 38.76 | 38.76 | 0.44% | 1,804,020 |
| Jul 14, 2025 | 37.35 | 38.64 | 36.91 | 38.59 | 38.59 | 3.07% | 656,429 |
| Jul 11, 2025 | 37.81 | 38.03 | 36.95 | 37.44 | 37.44 | -1.77% | 687,816 |
| Jul 10, 2025 | 36.85 | 38.15 | 36.05 | 38.12 | 38.12 | 3.04% | 772,885 |
| Jul 9, 2025 | 34.70 | 37.84 | 34.52 | 36.99 | 36.99 | 8.03% | 1,689,314 |
| Jul 8, 2025 | 35.37 | 35.90 | 33.60 | 34.24 | 34.24 | -3.49% | 764,473 |
| Jul 7, 2025 | 35.80 | 35.80 | 34.54 | 35.48 | 35.48 | -1.42% | 751,540 |
| Jul 3, 2025 | 35.47 | 35.99 | 34.89 | 35.99 | 35.99 | 1.24% | 481,993 |
| Jul 2, 2025 | 33.58 | 35.76 | 33.50 | 35.55 | 35.55 | 5.30% | 1,029,196 |
| Jul 1, 2025 | 35.32 | 35.60 | 33.69 | 33.76 | 33.76 | -4.69% | 1,466,359 |
| Jun 30, 2025 | 35.80 | 36.46 | 34.75 | 35.42 | 35.42 | -1.09% | 853,560 |
| Jun 27, 2025 | 35.35 | 36.93 | 34.77 | 35.81 | 35.81 | 0.93% | 1,735,813 |
| Jun 26, 2025 | 36.09 | 36.20 | 34.72 | 35.48 | 35.48 | -0.92% | 848,936 |
| Jun 25, 2025 | 34.67 | 36.24 | 33.31 | 35.81 | 35.81 | 7.18% | 1,527,275 |
| Jun 24, 2025 | 33.61 | 34.37 | 33.18 | 33.41 | 33.41 | 0.39% | 1,483,214 |
| Jun 23, 2025 | 33.65 | 33.79 | 31.63 | 33.28 | 33.28 | -2.23% | 2,140,762 |
| Jun 20, 2025 | 36.56 | 36.90 | 33.04 | 34.04 | 34.04 | -6.28% | 3,219,855 |