Scholar Rock Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	45.39	45.70	43.15	43.16	43.16	-7.38%	1,378,616
Nov 11, 2026	48.09	48.51	46.47	46.60	46.60	-2.92%	1,490,270
Nov 10, 2026	52.03	52.25	47.33	48.00	48.00	-6.89%	2,061,000
Nov 9, 2026	47.90	51.76	46.42	51.55	51.55	9.82%	2,796,766
Nov 6, 2026	45.46	47.91	45.04	46.94	46.94	3.16%	2,096,407
Nov 5, 2026	45.74	46.00	43.86	45.50	45.50	-1.28%	1,455,726
Nov 4, 2026	44.49	46.50	43.44	46.09	46.09	4.80%	1,710,475
Nov 3, 2026	43.37	44.62	43.13	43.98	43.98	2.49%	676,834
Nov 2, 2026	44.13	44.78	42.89	42.91	42.91	-2.26%	932,047
Oct 30, 2026	44.04	44.86	43.09	43.90	43.90	-0.63%	769,807
Oct 29, 2026	43.66	45.19	43.52	44.18	44.18	2.15%	1,288,639
Oct 28, 2026	43.82	43.93	42.48	43.25	43.25	1.79%	1,673,368
Oct 27, 2026	41.73	42.88	40.95	42.49	42.49	1.87%	1,161,010
Oct 26, 2026	41.64	41.93	41.15	41.71	41.71	0.53%	1,678,241
Oct 23, 2026	41.58	41.95	40.76	41.49	41.49	-1.12%	1,207,039
Oct 22, 2026	42.54	43.36	41.50	41.96	41.96	-2.42%	1,133,556
Oct 21, 2026	41.52	43.24	41.44	43.00	43.00	3.97%	4,600,583
Oct 20, 2026	40.38	41.90	40.29	41.36	41.36	2.78%	1,614,193
Oct 19, 2026	40.08	40.77	39.29	40.24	40.24	0.85%	1,480,193
Oct 16, 2026	40.61	41.28	38.69	39.90	39.90	-1.82%	2,894,039
Oct 15, 2026	39.99	41.35	39.32	40.64	40.64	2.63%	1,944,767
Oct 14, 2026	40.27	40.91	39.20	39.60	39.60	-2.27%	1,278,096
Oct 13, 2026	41.71	41.83	40.52	40.52	40.52	-3.39%	1,096,269
Oct 12, 2026	41.94	42.52	41.38	41.94	41.94	-0.59%	1,626,741
Oct 9, 2026	42.18	42.82	41.81	42.19	42.19	-0.02%	1,258,333
Oct 8, 2026	41.87	43.12	41.12	42.20	42.20	-	3,303,913
Oct 7, 2026	42.28	44.20	41.95	42.20	42.20	-0.59%	1,564,410
Oct 6, 2026	43.58	43.75	41.89	42.45	42.45	-2.19%	1,865,496
Oct 5, 2026	47.08	47.19	42.47	43.40	43.40	-7.28%	3,352,006
Oct 2, 2026	46.74	47.80	46.08	46.81	46.81	1.41%	1,238,585
Oct 1, 2026	48.32	48.82	46.07	46.16	46.16	-4.47%	1,061,616
Sep 30, 2026	48.42	49.61	48.11	48.32	48.32	1.19%	1,285,235
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