Scholar Rock Holding Corporation - SRRK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 21, 2025	30.96	30.72	30.72	31.6	30.02	889,913
May 20, 2025	30.2	31.54	31.54	31.84	29.82	711,718
May 19, 2025	30.36	30.16	30.16	30.62	29.03	975,734
May 16, 2025	30.73	30.55	30.55	31.08	29.97	1.08M
May 15, 2025	30.56	30.83	30.83	30.93	29.89	1.04M
May 14, 2025	30.14	30.54	30.54	31.72	30.14	1.3M
May 13, 2025	32.8	31.4	31.4	33.4	31.04	1.26M
May 12, 2025	31.76	32.5	32.5	32.71	31.44	707,539
May 09, 2025	31.1	30.67	30.67	31.88	30.44	846,150
May 08, 2025	29.61	30.99	30.99	31.37	28.76	885,733
May 07, 2025	29.44	29.7	29.7	29.92	29.07	936,100
May 06, 2025	32.16	29.31	29.31	32.16	29.16	2M
May 05, 2025	32.72	32.57	32.57	33.33	32.2	545,700
May 02, 2025	33	32.91	32.91	33.48	32.1	1.34M
May 01, 2025	32.9	32.76	32.76	33.37	32.16	984,136
April 30, 2025	32	32.91	32.91	33.37	31.98	1.41M
April 29, 2025	31.57	32.77	32.77	33.01	31.03	1.72M
April 28, 2025	31.17	31.67	31.67	32.88	30.93	2.47M
April 25, 2025	33.94	32.81	32.81	33.94	32.39	694,304
April 24, 2025	32.22	34.38	34.38	34.63	32.22	732,609
April 23, 2025	32.56	32.52	32.52	33.4	31.91	1.55M
April 22, 2025	30.51	31.64	31.64	31.76	30.27	1.2M
April 21, 2025	30.63	29.81	29.81	31.81	29.75	878,844
April 17, 2025	29.54	30.75	30.75	30.82	29.31	923,615
April 16, 2025	29.83	29.76	29.76	30.13	28.79	1.58M
April 15, 2025	29.15	30.22	30.22	31.09	29.15	2.16M
April 14, 2025	28.75	28.93	28.93	29.59	28.27	1.98M
April 11, 2025	26.36	28	28	28.11	25.72	1.76M
April 10, 2025	25.99	26.31	26.31	26.79	25.06	1.38M
April 09, 2025	24.06	27.06	27.06	27.62	22.71	2.04M
April 08, 2025	27.23	24.47	24.47	27.98	24.18	1.43M
April 07, 2025	25.44	26.04	26.04	27.81	24.78	1.69M
April 04, 2025	29.55	26.9	26.9	30.01	26.65	2.72M
April 03, 2025	30.83	30.7	30.7	32.13	29.86	995,600
April 02, 2025	29.85	32.54	32.54	32.55	29.85	1.46M
April 01, 2025	31.82	30.06	30.06	32.42	29.9	2.15M
March 31, 2025	31.86	32.15	32.15	32.91	30.79	1.69M
March 28, 2025	33.42	32.84	32.84	33.96	32.03	1.13M
March 27, 2025	32.39	33.36	33.36	33.51	31.86	1.03M
March 26, 2025	33.12	32.16	32.16	33.25	31.6	1.22M
March 25, 2025	33.75	33.28	33.28	34.18	32.78	1.2M
March 24, 2025	33.36	33.81	33.81	34.06	32.52	1.3M
March 21, 2025	33.32	33.05	33.05	33.99	32.91	2.66M
March 20, 2025	33.74	33.64	33.64	34.76	33.59	775,400
March 19, 2025	33.88	33.97	33.97	34.92	33.32	913,387
March 18, 2025	34.24	33.88	33.88	34.83	33.3	881,100
March 17, 2025	34.47	34.72	34.72	35.21	33.77	1.9M
March 14, 2025	35	34.6	34.6	36.34	34.53	1.09M
March 13, 2025	35.67	34.55	34.55	36.09	34.31	670,248
March 12, 2025	35.44	35.79	35.79	37.3	35.34	776,508
March 11, 2025	35.17	34.5	34.5	35.83	34.14	676,506
March 10, 2025	35.2	35.15	35.15	35.97	34.49	994,924
March 07, 2025	36.19	36	36	36.99	35.29	1.17M
March 06, 2025	35.46	36.13	36.13	36.62	35.33	646,625
March 05, 2025	37.3	36.14	36.14	37.89	35.94	1.03M
March 04, 2025	35.79	37.09	37.09	37.77	35.03	853,300
March 03, 2025	39	36.23	36.23	39.61	35.83	1.22M
February 28, 2025	35.72	38.82	38.82	39.17	35.37	1.21M
February 27, 2025	36	35.96	35.96	38.66	35.96	799,400
February 26, 2025	36.98	37.02	37.02	38.07	36.09	541,309

Scholar Rock Holding Corporation (SRRK) NASDAQ