Scholar Rock Holding Corporation (SRRK)
NASDAQ: SRRK · Real-Time Price · USD
48.32
+0.57 (1.19%)
At close: Sep 30, 2026, 4:00 PM EDT
48.50
+0.18 (0.37%)
Pre-market: Oct 1, 2026, 4:29 AM EDT
Scholar Rock Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 48.42 | 49.61 | 48.11 | 48.32 | 48.32 | 1.19% | 1,285,133 |
| Sep 29, 2026 | 48.98 | 49.35 | 47.47 | 47.75 | 47.75 | -2.81% | 1,066,795 |
| Sep 28, 2026 | 48.10 | 49.98 | 47.76 | 49.13 | 49.13 | 1.03% | 1,569,484 |
| Sep 25, 2026 | 49.19 | 49.46 | 48.19 | 48.63 | 48.63 | 0.04% | 1,875,896 |
| Sep 24, 2026 | 50.08 | 50.41 | 48.21 | 48.61 | 48.61 | -2.49% | 2,028,236 |
| Sep 23, 2026 | 51.19 | 51.74 | 49.25 | 49.85 | 49.85 | -2.62% | 2,492,616 |
| Sep 22, 2026 | 48.07 | 51.68 | 48.07 | 51.19 | 51.19 | 6.29% | 3,748,564 |
| Sep 21, 2026 | 47.35 | 49.15 | 46.54 | 48.16 | 48.16 | 3.24% | 2,904,214 |
| Sep 18, 2026 | 48.02 | 48.53 | 45.88 | 46.65 | 46.65 | -4.83% | 3,253,096 |
| Sep 17, 2026 | 49.52 | 49.95 | 48.00 | 49.02 | 49.02 | -0.71% | 3,485,708 |
| Sep 16, 2026 | 50.01 | 50.65 | 48.59 | 49.37 | 49.37 | -1.26% | 3,657,746 |
| Sep 15, 2026 | 50.78 | 51.11 | 46.54 | 50.00 | 50.00 | -3.57% | 5,251,145 |
| Sep 14, 2026 | 56.51 | 56.90 | 51.58 | 51.85 | 51.85 | -6.42% | 4,048,433 |
| Sep 11, 2026 | 55.67 | 56.94 | 54.91 | 55.41 | 55.41 | -0.47% | 994,404 |
| Sep 10, 2026 | 54.01 | 56.71 | 53.86 | 55.67 | 55.67 | 1.92% | 1,175,641 |
| Sep 9, 2026 | 57.30 | 57.65 | 54.44 | 54.62 | 54.62 | -4.88% | 1,601,822 |
| Sep 8, 2026 | 54.09 | 57.79 | 54.00 | 57.42 | 57.42 | 3.78% | 1,836,181 |
| Sep 4, 2026 | 55.08 | 55.98 | 55.00 | 55.33 | 55.33 | -1.09% | 658,048 |
| Sep 3, 2026 | 56.14 | 56.24 | 55.00 | 55.94 | 55.94 | -0.29% | 803,486 |
| Sep 2, 2026 | 56.62 | 58.10 | 55.27 | 56.10 | 56.10 | 0.38% | 1,065,938 |
| Sep 1, 2026 | 56.45 | 57.70 | 55.33 | 55.89 | 55.89 | -1.60% | 763,186 |
| Aug 31, 2026 | 57.20 | 57.82 | 56.10 | 56.80 | 56.80 | -1.73% | 987,264 |
| Aug 28, 2026 | 58.75 | 59.30 | 57.17 | 57.80 | 57.80 | -2.46% | 809,724 |
| Aug 27, 2026 | 60.00 | 60.18 | 58.87 | 59.26 | 59.26 | -1.30% | 620,744 |
| Aug 26, 2026 | 58.25 | 61.76 | 57.61 | 60.04 | 60.04 | 3.07% | 2,281,289 |
| Aug 25, 2026 | 58.20 | 59.48 | 57.06 | 58.25 | 58.25 | 0.09% | 1,209,520 |
| Aug 24, 2026 | 56.80 | 58.75 | 55.90 | 58.20 | 58.20 | 3.01% | 1,222,246 |
| Aug 21, 2026 | 55.38 | 57.10 | 54.98 | 56.50 | 56.50 | 2.26% | 1,156,418 |
| Aug 20, 2026 | 55.93 | 56.75 | 54.84 | 55.25 | 55.25 | -2.23% | 1,534,089 |
| Aug 19, 2026 | 56.13 | 57.15 | 54.09 | 56.51 | 56.51 | 3.27% | 1,326,268 |
| Aug 18, 2026 | 51.91 | 54.78 | 51.91 | 54.72 | 54.72 | 5.13% | 1,217,148 |
| Aug 17, 2026 | 52.00 | 52.97 | 51.82 | 52.05 | 52.05 | -0.89% | 778,851 |
| Aug 14, 2026 | 52.94 | 52.97 | 51.50 | 52.52 | 52.52 | -1.02% | 496,597 |
| Aug 13, 2026 | 54.84 | 55.00 | 52.68 | 53.06 | 53.06 | -1.41% | 942,958 |
| Aug 12, 2026 | 52.18 | 54.70 | 51.85 | 53.82 | 53.82 | 3.36% | 899,250 |
| Aug 11, 2026 | 52.12 | 53.13 | 51.25 | 52.07 | 52.07 | 0.35% | 853,904 |
| Aug 10, 2026 | 52.51 | 52.68 | 50.69 | 51.89 | 51.89 | -1.95% | 827,075 |
| Aug 7, 2026 | 53.30 | 53.68 | 50.77 | 52.92 | 52.92 | 0.53% | 958,437 |
| Aug 6, 2026 | 50.21 | 53.62 | 47.99 | 52.64 | 52.64 | 9.96% | 1,617,161 |
| Aug 5, 2026 | 48.07 | 49.06 | 47.12 | 47.87 | 47.87 | 0.17% | 1,053,064 |
| Aug 4, 2026 | 46.38 | 48.18 | 46.33 | 47.79 | 47.79 | 4.23% | 767,360 |
| Aug 3, 2026 | 47.45 | 47.51 | 45.73 | 45.85 | 45.85 | -3.06% | 905,226 |
| Jul 31, 2026 | 49.04 | 49.33 | 46.92 | 47.30 | 47.30 | -3.46% | 786,740 |
| Jul 30, 2026 | 49.18 | 50.11 | 48.29 | 48.99 | 48.99 | -0.14% | 2,100,225 |
| Jul 29, 2026 | 49.30 | 50.00 | 48.62 | 49.06 | 49.06 | -0.63% | 1,087,631 |
| Jul 28, 2026 | 48.98 | 49.52 | 47.29 | 49.37 | 49.37 | 0.90% | 943,847 |
| Jul 27, 2026 | 48.63 | 50.12 | 48.21 | 48.93 | 48.93 | 2.64% | 1,250,493 |
| Jul 24, 2026 | 49.71 | 49.95 | 47.54 | 47.67 | 47.67 | -3.66% | 838,705 |
| Jul 23, 2026 | 47.43 | 49.66 | 47.30 | 49.48 | 49.48 | 2.44% | 1,028,993 |
| Jul 22, 2026 | 50.43 | 50.53 | 47.28 | 48.30 | 48.30 | -5.07% | 1,608,162 |