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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	32.4	31.41	31.41	32.53	30.62	1.77M
August 14, 2025	31.76	32.29	32.29	32.63	31.7	963,973
August 13, 2025	32.57	31.98	31.98	33.21	31.56	1.64M
August 12, 2025	31.58	32.2	32.2	32.41	31.32	1.22M
August 11, 2025	31.85	31.46	31.46	32.35	30.99	1.24M
August 08, 2025	31.75	31.96	31.96	32.66	31.19	1.37M
August 07, 2025	34.61	31.4	31.4	34.89	30.73	3.46M
August 06, 2025	31.99	34.62	34.62	35.77	30	5.33M
August 05, 2025	36.95	36.98	36.98	37.14	35.82	2.02M
August 04, 2025	36.54	36.99	36.99	37.31	35.45	775,126
August 01, 2025	36.85	36.36	36.36	36.97	35.6	1.42M
July 31, 2025	37.56	37.05	37.05	38.27	36.68	794,000
July 30, 2025	38.12	37.83	37.83	39.13	37.12	1.23M
July 29, 2025	37.57	37.27	37.27	38.14	37.02	834,759
July 28, 2025	38.91	37.09	37.09	39.27	36.96	1.2M
July 25, 2025	39.07	38.95	38.95	39.45	38.41	853,053
July 24, 2025	39.53	39.11	39.11	39.84	38.96	748,222
July 23, 2025	40.62	39.71	39.71	41.33	39.63	1.26M
July 22, 2025	40.84	39.98	39.98	41.32	39.66	1.62M
July 21, 2025	40.78	41.12	41.12	41.6	40.22	1.7M
July 18, 2025	43.32	40.72	40.72	43.97	40.38	1.9M
July 17, 2025	41.87	42.86	42.86	42.95	40.88	1.67M
July 16, 2025	39.08	41.15	41.15	41.17	39.03	2.09M
July 15, 2025	38.82	38.76	38.76	39.14	38.41	1.8M
July 14, 2025	37.35	38.59	38.59	38.64	36.91	656,429
July 11, 2025	37.81	37.44	37.44	38.03	36.95	687,816
July 10, 2025	36.85	38.12	38.12	38.15	36.05	772,900
July 09, 2025	34.7	36.99	36.99	37.84	34.52	1.69M
July 08, 2025	35.37	34.24	34.24	35.9	33.6	764,473
July 07, 2025	35.75	35.48	35.48	35.75	34.54	600,715
July 03, 2025	35.47	35.99	35.99	35.99	34.89	481,993
July 02, 2025	33.58	35.55	35.55	35.76	33.5	1.03M
July 01, 2025	35.32	33.76	33.76	35.6	33.69	1.47M
June 30, 2025	35.8	35.42	35.42	36.46	34.75	853,560
June 27, 2025	35.35	35.81	35.81	36.93	34.77	1.74M
June 26, 2025	36.09	35.48	35.48	36.2	34.72	848,936
June 25, 2025	34.67	35.81	35.81	36.24	33.31	1.51M
June 24, 2025	33.61	33.41	33.41	34.37	33.18	1.48M
June 23, 2025	33.65	33.28	33.28	33.79	31.63	2.14M
June 20, 2025	36.56	34.04	34.04	36.9	33.03	3.22M
June 18, 2025	33.5	36.32	36.32	37	33.45	5.29M
June 17, 2025	31.72	31.15	31.15	31.97	30.97	704,044
June 16, 2025	32.51	32.13	32.13	33.37	31.41	998,200
June 13, 2025	32.48	32.45	32.45	33.47	32.03	646,500
June 12, 2025	32.82	33.32	33.32	34.2	32.66	586,448
June 11, 2025	34.44	33.01	33.01	34.74	32.97	1.16M
June 10, 2025	33.88	34.42	34.42	34.73	33.65	581,600
June 09, 2025	34.42	34.07	34.07	34.91	33.47	692,700
June 06, 2025	34.7	34.23	34.23	35.74	33.78	1.83M
June 05, 2025	30.63	34.25	34.25	34.7	30.36	2.54M
June 04, 2025	30.93	30.82	30.82	31.87	30.8	1.15M
June 03, 2025	29.87	30.94	30.94	31.12	28.83	802,700
June 02, 2025	29.03	29.76	29.76	29.88	28.45	723,655
May 30, 2025	29.53	29.01	29.01	29.68	28.29	1.37M
May 29, 2025	29.26	29.84	29.84	30.24	28.55	839,647
May 28, 2025	30.59	28.86	28.86	30.78	28.54	1.46M
May 27, 2025	30.47	30.47	30.47	31.6	29.95	1.57M
May 23, 2025	29.8	30	30	30.73	29.24	825,194
May 22, 2025	30.46	30.46	30.46	31.14	30.34	673,146
May 21, 2025	30.96	30.72	30.72	31.6	30.02	889,913

Scholar Rock Holding Corporation (SRRK) NASDAQ