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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	43.01	45.2	45.2	45.47	42.83	1.32M
December 03, 2025	41.51	43.51	43.51	44.36	41	2.02M
December 02, 2025	40	41.08	41.08	41.9	39.51	2.65M
December 01, 2025	43.8	41.99	41.99	43.8	41.78	2.02M
November 28, 2025	43.29	44.06	44.06	44.08	43.18	690,122
November 26, 2025	41.39	43.15	43.15	43.3	40.91	1.1M
November 25, 2025	41.89	41.47	41.47	43.7	41.16	2.1M
November 24, 2025	40.41	41.79	41.79	41.98	40.32	1.46M
November 21, 2025	38.02	40.21	40.21	40.75	38.02	2.08M
November 20, 2025	40.36	38.02	38.02	40.67	37.54	1.94M
November 19, 2025	39.39	39.69	39.69	40.12	38.42	2.71M
November 18, 2025	36.92	39.81	39.81	39.99	36.78	3.39M
November 17, 2025	36.81	36.47	36.47	37.07	35.53	2.82M
November 14, 2025	34.98	37.41	37.41	39.5	34.25	7.13M
November 13, 2025	30.41	30.07	30.07	30.74	29.35	1.43M
November 12, 2025	30.8	30.82	30.82	31.46	30.35	1.29M
November 11, 2025	29.14	30.79	30.79	31.1	28.97	1.89M
November 10, 2025	29.04	29.37	29.37	30.13	28.79	1.55M
November 07, 2025	28.44	28.95	28.95	29.03	27.07	1.72M
November 06, 2025	27.91	28.8	28.8	29.1	27.5	1.41M
November 05, 2025	27.69	27.99	27.99	28.48	27.5	1.49M
November 04, 2025	28.76	28.05	28.05	29.2	27.6	1.29M
November 03, 2025	29.39	28.78	28.78	30.6	28.6	1.54M
October 31, 2025	29.13	29.62	29.62	29.8	28.99	1.58M
October 30, 2025	28.95	29.37	29.37	30.15	28.95	1.47M
October 29, 2025	29.71	29.27	29.27	29.79	28.81	1.55M
October 28, 2025	30	29.88	29.88	30.47	29.1	1.79M
October 27, 2025	30.02	30.5	30.5	31.85	30.02	2.29M
October 24, 2025	29.12	29.68	29.68	29.98	28.81	1.92M
October 23, 2025	28.83	28.66	28.66	29.15	28.13	1.88M
October 22, 2025	28.17	28.52	28.52	29.35	27.96	2.87M
October 21, 2025	28	28.17	28.17	28.73	27.61	2.4M
October 20, 2025	28.17	27.92	27.92	28.45	27.61	3.93M
October 17, 2025	29.22	27.94	27.94	29.44	27.8	4.95M
October 16, 2025	32.29	29.44	29.44	32.64	29.15	4.25M
October 15, 2025	31.65	32.4	32.4	33.68	31.62	3.83M
October 14, 2025	33.22	31.9	31.9	34.15	31.69	3.28M
October 13, 2025	32.87	34.28	34.28	35.42	29	11.23M
October 10, 2025	41.08	39.46	39.46	41.42	38.7	3.98M
October 09, 2025	39.39	40.99	40.99	41.47	38.81	2.83M
October 08, 2025	40.9	38.69	38.69	43.48	37.8	4.29M
October 07, 2025	39.99	39.5	39.5	41.01	38.66	1.52M
October 06, 2025	37.75	39.8	39.8	39.87	37.23	2.34M
October 03, 2025	35.32	37.47	37.47	37.66	34.79	2.1M
October 02, 2025	35.17	35.19	35.19	35.85	34.65	1.26M
October 01, 2025	37.55	34.68	34.68	37.86	34.52	2.62M
September 30, 2025	38.2	37.24	37.24	38.55	36.66	2.14M
September 29, 2025	38.94	38.36	38.36	39.8	38.05	1.68M
September 26, 2025	34.67	38.75	38.75	39.08	34.61	4.04M
September 25, 2025	33.27	34.49	34.49	35.7	33.27	4.71M
September 24, 2025	33.39	33.72	33.72	34.31	33	2.24M
September 23, 2025	29.9	33.75	33.75	33.93	29.78	9.98M
September 22, 2025	30.85	32.58	32.58	34.5	30.33	3.29M
September 19, 2025	32.33	30.84	30.84	32.75	30.72	3.35M
September 18, 2025	32.5	32.48	32.48	33.09	31.38	1.59M
September 17, 2025	33.25	31.95	31.95	33.86	31.59	1.84M
September 16, 2025	33.52	32.34	32.34	33.88	31.82	1.94M
September 15, 2025	32.46	33.67	33.67	34.27	31.97	2.99M
September 12, 2025	32.08	31.67	31.67	32.23	31.49	1.25M
September 11, 2025	31.48	31.84	31.84	32.1	31.01	1.11M

Scholar Rock Holding Corporation (SRRK) NASDAQ