Scholar Rock Holding Corporation (SRRK)
NASDAQ: SRRK · Real-Time Price · USD
45.02
-0.18 (-0.40%)
Dec 5, 2025, 4:00 PM EST - Market closed
Scholar Rock Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.20 | 45.94 | 44.50 | 45.02 | 45.02 | -0.40% | 1,119,277 |
| Dec 4, 2025 | 43.01 | 45.50 | 42.83 | 45.20 | 45.20 | 3.88% | 1,340,215 |
| Dec 3, 2025 | 41.51 | 44.36 | 41.00 | 43.51 | 43.51 | 5.92% | 2,020,897 |
| Dec 2, 2025 | 40.00 | 41.90 | 39.51 | 41.08 | 41.08 | -2.17% | 2,649,258 |
| Dec 1, 2025 | 43.80 | 43.80 | 41.78 | 41.99 | 41.99 | -4.70% | 1,997,246 |
| Nov 28, 2025 | 43.29 | 44.08 | 43.18 | 44.06 | 44.06 | 2.11% | 689,025 |
| Nov 26, 2025 | 41.39 | 43.30 | 40.91 | 43.15 | 43.15 | 4.05% | 1,089,619 |
| Nov 25, 2025 | 41.89 | 43.70 | 41.16 | 41.47 | 41.47 | -0.77% | 2,058,478 |
| Nov 24, 2025 | 40.41 | 41.98 | 40.32 | 41.79 | 41.79 | 3.93% | 1,435,527 |
| Nov 21, 2025 | 38.02 | 40.75 | 38.02 | 40.21 | 40.21 | 5.76% | 1,967,477 |
| Nov 20, 2025 | 40.36 | 40.67 | 37.54 | 38.02 | 38.02 | -4.21% | 1,937,844 |
| Nov 19, 2025 | 39.39 | 40.12 | 38.42 | 39.69 | 39.69 | -0.29% | 2,713,877 |
| Nov 18, 2025 | 36.92 | 39.99 | 36.78 | 39.81 | 39.81 | 9.14% | 3,388,854 |
| Nov 17, 2025 | 36.81 | 37.07 | 35.53 | 36.47 | 36.47 | -2.51% | 2,816,783 |
| Nov 14, 2025 | 34.98 | 39.50 | 34.25 | 37.41 | 37.41 | 24.41% | 7,132,707 |
| Nov 13, 2025 | 30.41 | 30.74 | 29.35 | 30.07 | 30.07 | -2.43% | 1,427,517 |
| Nov 12, 2025 | 30.80 | 31.46 | 30.35 | 30.82 | 30.82 | 0.10% | 1,285,652 |
| Nov 11, 2025 | 29.14 | 31.10 | 28.97 | 30.79 | 30.79 | 4.83% | 1,891,793 |
| Nov 10, 2025 | 29.04 | 30.13 | 28.79 | 29.37 | 29.37 | 1.45% | 1,545,424 |
| Nov 7, 2025 | 28.44 | 29.03 | 27.07 | 28.95 | 28.95 | 0.52% | 1,715,739 |
| Nov 6, 2025 | 27.91 | 29.10 | 27.50 | 28.80 | 28.80 | 2.89% | 1,411,943 |
| Nov 5, 2025 | 27.69 | 28.48 | 27.50 | 27.99 | 27.99 | -0.21% | 1,491,273 |
| Nov 4, 2025 | 28.76 | 29.20 | 27.60 | 28.05 | 28.05 | -2.54% | 1,287,146 |
| Nov 3, 2025 | 29.39 | 30.60 | 28.60 | 28.78 | 28.78 | -2.84% | 1,540,172 |
| Oct 31, 2025 | 29.13 | 29.80 | 28.99 | 29.62 | 29.62 | 0.85% | 1,578,794 |
| Oct 30, 2025 | 28.95 | 30.15 | 28.95 | 29.37 | 29.37 | 0.34% | 1,473,793 |
| Oct 29, 2025 | 29.71 | 29.79 | 28.81 | 29.27 | 29.27 | -2.04% | 1,554,296 |
| Oct 28, 2025 | 30.00 | 30.47 | 29.10 | 29.88 | 29.88 | -2.03% | 1,793,362 |
| Oct 27, 2025 | 30.02 | 31.85 | 30.02 | 30.50 | 30.50 | 2.76% | 2,292,686 |
| Oct 24, 2025 | 29.12 | 29.98 | 28.81 | 29.68 | 29.68 | 3.56% | 1,921,072 |
| Oct 23, 2025 | 28.83 | 29.15 | 28.13 | 28.66 | 28.66 | 0.49% | 1,877,761 |
| Oct 22, 2025 | 28.17 | 29.35 | 27.96 | 28.52 | 28.52 | 1.24% | 3,043,552 |
| Oct 21, 2025 | 28.00 | 28.73 | 27.61 | 28.17 | 28.17 | 0.90% | 2,400,582 |
| Oct 20, 2025 | 28.17 | 28.45 | 27.61 | 27.92 | 27.92 | -0.07% | 3,925,258 |
| Oct 17, 2025 | 29.22 | 29.44 | 27.80 | 27.94 | 27.94 | -5.10% | 4,953,778 |
| Oct 16, 2025 | 32.29 | 32.64 | 29.15 | 29.44 | 29.44 | -9.14% | 4,247,678 |
| Oct 15, 2025 | 31.65 | 33.68 | 31.62 | 32.40 | 32.40 | 1.57% | 3,833,583 |
| Oct 14, 2025 | 33.22 | 34.15 | 31.69 | 31.90 | 31.90 | -6.93% | 3,277,996 |
| Oct 13, 2025 | 32.87 | 35.42 | 29.00 | 34.28 | 34.28 | -13.14% | 11,225,672 |
| Oct 10, 2025 | 41.08 | 41.42 | 38.70 | 39.46 | 39.46 | -3.73% | 3,981,838 |
| Oct 9, 2025 | 39.39 | 41.47 | 38.81 | 40.99 | 40.99 | 5.94% | 2,831,795 |
| Oct 8, 2025 | 40.90 | 43.48 | 37.80 | 38.69 | 38.69 | -2.05% | 4,290,493 |
| Oct 7, 2025 | 39.99 | 41.01 | 38.66 | 39.50 | 39.50 | -0.75% | 1,523,406 |
| Oct 6, 2025 | 37.75 | 39.87 | 37.23 | 39.80 | 39.80 | 6.22% | 2,344,068 |
| Oct 3, 2025 | 35.32 | 37.66 | 34.79 | 37.47 | 37.47 | 6.48% | 2,096,501 |
| Oct 2, 2025 | 35.17 | 35.85 | 34.65 | 35.19 | 35.19 | 1.47% | 1,260,226 |
| Oct 1, 2025 | 37.25 | 37.88 | 34.52 | 34.68 | 34.68 | -6.87% | 2,647,633 |
| Sep 30, 2025 | 38.20 | 38.55 | 36.66 | 37.24 | 37.24 | -2.92% | 2,144,678 |
| Sep 29, 2025 | 38.94 | 39.80 | 38.05 | 38.36 | 38.36 | -1.01% | 1,683,647 |
| Sep 26, 2025 | 34.79 | 39.08 | 34.61 | 38.75 | 38.75 | 12.35% | 4,394,399 |
| Sep 25, 2025 | 33.27 | 35.70 | 33.27 | 34.49 | 34.49 | 2.28% | 4,714,633 |
| Sep 24, 2025 | 33.39 | 34.31 | 33.00 | 33.72 | 33.72 | -0.09% | 2,235,090 |
| Sep 23, 2025 | 29.90 | 33.93 | 29.78 | 33.75 | 33.75 | 3.59% | 9,978,178 |
| Sep 22, 2025 | 30.85 | 34.50 | 30.33 | 32.58 | 32.58 | 5.64% | 3,285,540 |
| Sep 19, 2025 | 32.33 | 32.75 | 30.72 | 30.84 | 30.84 | -5.05% | 3,390,316 |
| Sep 18, 2025 | 32.50 | 33.09 | 31.38 | 32.48 | 32.48 | 1.66% | 1,618,549 |
| Sep 17, 2025 | 33.25 | 33.86 | 31.60 | 31.95 | 31.95 | -1.21% | 1,840,659 |
| Sep 16, 2025 | 33.52 | 33.88 | 31.82 | 32.34 | 32.34 | -3.95% | 1,938,817 |
| Sep 15, 2025 | 32.46 | 34.27 | 31.97 | 33.67 | 33.67 | 6.32% | 2,985,951 |
| Sep 12, 2025 | 32.08 | 32.23 | 31.49 | 31.67 | 31.67 | -0.53% | 1,264,438 |
| Sep 11, 2025 | 31.48 | 32.10 | 31.01 | 31.84 | 31.84 | 1.92% | 1,105,374 |
| Sep 10, 2025 | 31.60 | 31.69 | 30.07 | 31.24 | 31.24 | -1.08% | 1,590,040 |
| Sep 9, 2025 | 31.75 | 32.05 | 31.30 | 31.58 | 31.58 | - | 1,257,635 |
| Sep 8, 2025 | 31.49 | 32.30 | 31.00 | 31.58 | 31.58 | 0.54% | 1,724,141 |
| Sep 5, 2025 | 32.46 | 32.87 | 31.08 | 31.41 | 31.41 | -3.18% | 2,114,486 |
| Sep 4, 2025 | 34.16 | 34.50 | 31.72 | 32.44 | 32.44 | -5.64% | 2,907,819 |
| Sep 3, 2025 | 32.95 | 34.66 | 32.57 | 34.38 | 34.38 | 3.80% | 1,788,552 |
| Sep 2, 2025 | 32.76 | 33.58 | 32.29 | 33.12 | 33.12 | 1.44% | 1,616,202 |
| Aug 29, 2025 | 33.45 | 33.45 | 32.16 | 32.65 | 32.65 | -1.89% | 1,418,334 |
| Aug 28, 2025 | 34.54 | 35.13 | 33.12 | 33.28 | 33.28 | -3.45% | 785,886 |
| Aug 27, 2025 | 33.50 | 34.50 | 33.48 | 34.47 | 34.47 | 2.04% | 1,190,234 |
| Aug 26, 2025 | 33.32 | 34.44 | 33.01 | 33.78 | 33.78 | 1.35% | 1,407,882 |
| Aug 25, 2025 | 35.48 | 35.87 | 33.31 | 33.33 | 33.33 | -6.09% | 1,934,272 |
| Aug 22, 2025 | 34.96 | 35.74 | 33.77 | 35.49 | 35.49 | 2.60% | 2,050,587 |
| Aug 21, 2025 | 34.51 | 34.94 | 33.20 | 34.59 | 34.59 | 0.55% | 2,078,945 |
| Aug 20, 2025 | 30.04 | 35.89 | 29.60 | 34.40 | 34.40 | 14.21% | 5,376,457 |
| Aug 19, 2025 | 31.38 | 31.76 | 30.10 | 30.12 | 30.12 | -4.44% | 1,196,082 |
| Aug 18, 2025 | 31.43 | 31.94 | 30.52 | 31.52 | 31.52 | 0.35% | 2,297,530 |
| Aug 15, 2025 | 32.40 | 32.53 | 30.62 | 31.41 | 31.41 | -2.73% | 1,775,255 |
| Aug 14, 2025 | 31.76 | 32.63 | 31.70 | 32.29 | 32.29 | 0.97% | 963,973 |
| Aug 13, 2025 | 32.57 | 33.21 | 31.56 | 31.98 | 31.98 | -0.68% | 1,637,619 |
| Aug 12, 2025 | 31.58 | 32.41 | 31.32 | 32.20 | 32.20 | 2.35% | 1,224,522 |
| Aug 11, 2025 | 31.85 | 32.35 | 30.99 | 31.46 | 31.46 | -1.55% | 1,237,297 |
| Aug 8, 2025 | 31.75 | 32.66 | 31.19 | 31.96 | 31.96 | 1.78% | 1,368,651 |
| Aug 7, 2025 | 34.61 | 35.10 | 30.73 | 31.40 | 31.40 | -9.30% | 3,460,414 |
| Aug 6, 2025 | 31.99 | 35.77 | 30.00 | 34.62 | 34.62 | -6.40% | 5,334,632 |
| Aug 5, 2025 | 36.95 | 37.14 | 35.82 | 36.98 | 36.98 | -0.03% | 2,016,326 |
| Aug 4, 2025 | 36.54 | 37.31 | 35.45 | 36.99 | 36.99 | 1.73% | 775,126 |
| Aug 1, 2025 | 36.85 | 36.97 | 35.60 | 36.36 | 36.36 | -1.86% | 1,417,401 |
| Jul 31, 2025 | 37.56 | 38.27 | 36.68 | 37.05 | 37.05 | -2.06% | 793,971 |
| Jul 30, 2025 | 38.12 | 39.13 | 37.12 | 37.83 | 37.83 | 1.50% | 1,234,124 |
| Jul 29, 2025 | 37.57 | 38.14 | 37.02 | 37.27 | 37.27 | 0.49% | 834,759 |
| Jul 28, 2025 | 38.91 | 39.27 | 36.96 | 37.09 | 37.09 | -4.78% | 1,203,523 |
| Jul 25, 2025 | 39.07 | 39.45 | 38.41 | 38.95 | 38.95 | -0.41% | 853,053 |
| Jul 24, 2025 | 39.53 | 39.84 | 38.96 | 39.11 | 39.11 | -1.51% | 748,222 |
| Jul 23, 2025 | 40.62 | 41.33 | 39.63 | 39.71 | 39.71 | -0.68% | 1,261,679 |
| Jul 22, 2025 | 40.84 | 41.32 | 39.66 | 39.98 | 39.98 | -2.77% | 1,615,735 |
| Jul 21, 2025 | 40.78 | 41.60 | 40.22 | 41.12 | 41.12 | 0.98% | 1,695,652 |
| Jul 18, 2025 | 43.32 | 43.97 | 40.38 | 40.72 | 40.72 | -4.99% | 1,896,477 |
| Jul 17, 2025 | 41.87 | 42.95 | 40.88 | 42.86 | 42.86 | 4.16% | 1,669,704 |