Scholar Rock Holding Corporation (SRRK)
NASDAQ: SRRK · Real-Time Price · USD
44.23
-1.06 (-2.34%)
At close: Mar 9, 2026, 4:00 PM EDT
44.50
+0.27 (0.61%)
After-hours: Mar 9, 2026, 4:37 PM EDT
Scholar Rock Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 44.49 | 45.79 | 42.75 | 44.02 | - | -2.80% | 718,281 |
| Mar 6, 2026 | 44.91 | 46.52 | 44.88 | 45.29 | 45.29 | -1.86% | 1,468,545 |
| Mar 5, 2026 | 47.18 | 48.15 | 45.23 | 46.15 | 46.15 | -2.70% | 1,561,524 |
| Mar 4, 2026 | 45.79 | 48.19 | 43.59 | 47.43 | 47.43 | 7.04% | 3,860,260 |
| Mar 3, 2026 | 45.25 | 47.50 | 42.56 | 44.31 | 44.31 | 1.91% | 2,367,305 |
| Mar 2, 2026 | 43.04 | 44.00 | 42.07 | 43.48 | 43.48 | -1.78% | 1,409,197 |
| Feb 27, 2026 | 43.07 | 44.71 | 43.07 | 44.27 | 44.27 | -1.27% | 1,309,574 |
| Feb 26, 2026 | 46.70 | 46.70 | 44.24 | 44.84 | 44.84 | -4.53% | 953,146 |
| Feb 25, 2026 | 47.46 | 47.92 | 46.78 | 46.97 | 46.97 | -0.11% | 474,447 |
| Feb 24, 2026 | 46.59 | 47.70 | 46.55 | 47.02 | 47.02 | 0.02% | 466,177 |
| Feb 23, 2026 | 47.99 | 48.67 | 46.53 | 47.01 | 47.01 | -2.06% | 684,130 |
| Feb 20, 2026 | 47.38 | 48.77 | 46.48 | 48.00 | 48.00 | 0.63% | 1,252,822 |
| Feb 19, 2026 | 46.64 | 47.99 | 46.25 | 47.70 | 47.70 | 1.58% | 960,097 |
| Feb 18, 2026 | 46.42 | 47.15 | 46.41 | 46.96 | 46.96 | 1.10% | 787,088 |
| Feb 17, 2026 | 45.80 | 47.19 | 45.59 | 46.45 | 46.45 | 1.02% | 729,877 |
| Feb 13, 2026 | 47.39 | 48.49 | 45.85 | 45.98 | 45.98 | -1.46% | 753,093 |
| Feb 12, 2026 | 47.14 | 48.09 | 45.76 | 46.66 | 46.66 | -1.02% | 795,981 |
| Feb 11, 2026 | 47.78 | 47.88 | 46.00 | 47.14 | 47.14 | -1.05% | 1,225,091 |
| Feb 10, 2026 | 47.82 | 48.29 | 47.40 | 47.64 | 47.64 | -0.44% | 966,638 |
| Feb 9, 2026 | 47.20 | 47.97 | 46.66 | 47.85 | 47.85 | 0.48% | 666,495 |
| Feb 6, 2026 | 45.77 | 48.00 | 44.73 | 47.62 | 47.62 | 7.13% | 1,201,313 |
| Feb 5, 2026 | 46.88 | 47.00 | 44.10 | 44.45 | 44.45 | -5.08% | 892,091 |
| Feb 4, 2026 | 48.33 | 48.33 | 46.03 | 46.83 | 46.83 | -2.34% | 924,134 |
| Feb 3, 2026 | 46.62 | 49.82 | 46.62 | 47.95 | 47.95 | 2.87% | 1,010,757 |
| Feb 2, 2026 | 44.34 | 47.09 | 43.67 | 46.61 | 46.61 | 5.12% | 1,013,997 |
| Jan 30, 2026 | 44.24 | 45.11 | 43.48 | 44.34 | 44.34 | -1.29% | 916,376 |
| Jan 29, 2026 | 44.00 | 45.96 | 43.83 | 44.92 | 44.92 | 4.15% | 969,509 |
| Jan 28, 2026 | 43.88 | 44.56 | 42.87 | 43.13 | 43.13 | -1.95% | 550,927 |
| Jan 27, 2026 | 44.57 | 45.40 | 43.70 | 43.99 | 43.99 | -2.00% | 760,413 |
| Jan 26, 2026 | 44.29 | 45.49 | 43.56 | 44.89 | 44.89 | 1.35% | 785,658 |
| Jan 23, 2026 | 47.18 | 48.28 | 44.07 | 44.29 | 44.29 | -7.27% | 908,618 |
| Jan 22, 2026 | 45.86 | 47.84 | 45.34 | 47.76 | 47.76 | 3.71% | 1,460,113 |
| Jan 21, 2026 | 44.93 | 46.37 | 44.52 | 46.05 | 46.05 | 2.93% | 1,173,164 |
| Jan 20, 2026 | 44.10 | 44.87 | 43.25 | 44.74 | 44.74 | -0.51% | 1,079,141 |
| Jan 16, 2026 | 46.11 | 46.22 | 44.02 | 44.97 | 44.97 | -3.35% | 875,652 |
| Jan 15, 2026 | 45.44 | 46.75 | 43.95 | 46.53 | 46.53 | 2.08% | 988,433 |
| Jan 14, 2026 | 43.57 | 46.74 | 43.19 | 45.58 | 45.58 | 4.18% | 1,451,551 |
| Jan 13, 2026 | 42.83 | 44.22 | 42.10 | 43.75 | 43.75 | 0.44% | 1,862,169 |
| Jan 12, 2026 | 42.07 | 43.66 | 40.63 | 43.56 | 43.56 | 3.27% | 1,147,736 |
| Jan 9, 2026 | 41.74 | 43.62 | 41.73 | 42.18 | 42.18 | 1.22% | 948,135 |
| Jan 8, 2026 | 43.63 | 43.85 | 41.00 | 41.67 | 41.67 | -5.79% | 1,197,734 |
| Jan 7, 2026 | 42.67 | 44.50 | 41.32 | 44.23 | 44.23 | 7.07% | 1,319,121 |
| Jan 6, 2026 | 42.57 | 43.06 | 41.19 | 41.31 | 41.31 | -3.39% | 755,471 |
| Jan 5, 2026 | 42.33 | 43.19 | 41.20 | 42.76 | 42.76 | -0.09% | 1,197,315 |
| Jan 2, 2026 | 43.99 | 44.19 | 41.76 | 42.80 | 42.80 | -2.84% | 865,464 |
| Dec 31, 2025 | 43.55 | 44.40 | 43.33 | 44.05 | 44.05 | 0.99% | 650,909 |
| Dec 30, 2025 | 45.18 | 45.21 | 43.55 | 43.62 | 43.62 | -3.47% | 795,288 |
| Dec 29, 2025 | 45.76 | 46.14 | 44.74 | 45.19 | 45.19 | -1.05% | 655,568 |
| Dec 26, 2025 | 45.47 | 46.06 | 45.13 | 45.67 | 45.67 | -0.41% | 512,582 |
| Dec 24, 2025 | 45.76 | 46.30 | 45.13 | 45.86 | 45.86 | -0.07% | 433,649 |
| Dec 23, 2025 | 45.00 | 46.38 | 45.00 | 45.89 | 45.89 | 1.53% | 1,124,405 |
| Dec 22, 2025 | 43.65 | 45.23 | 43.28 | 45.20 | 45.20 | 2.96% | 650,423 |
| Dec 19, 2025 | 43.13 | 44.44 | 43.13 | 43.90 | 43.90 | 2.26% | 1,486,803 |
| Dec 18, 2025 | 44.16 | 44.68 | 42.72 | 42.93 | 42.93 | -2.45% | 1,166,548 |
| Dec 17, 2025 | 45.32 | 45.32 | 42.61 | 44.01 | 44.01 | -0.70% | 1,314,216 |
| Dec 16, 2025 | 44.64 | 45.31 | 43.25 | 44.32 | 44.32 | -2.03% | 1,380,351 |
| Dec 15, 2025 | 46.38 | 46.75 | 44.44 | 45.24 | 45.24 | -3.48% | 1,752,894 |
| Dec 12, 2025 | 47.00 | 48.28 | 46.04 | 46.87 | 46.87 | 0.09% | 1,934,274 |
| Dec 11, 2025 | 45.09 | 47.74 | 45.09 | 46.83 | 46.83 | 3.95% | 1,812,348 |
| Dec 10, 2025 | 44.65 | 45.83 | 43.92 | 45.05 | 45.05 | 0.94% | 982,983 |
| Dec 9, 2025 | 45.53 | 46.25 | 44.47 | 44.63 | 44.63 | -1.37% | 1,426,116 |
| Dec 8, 2025 | 45.88 | 46.32 | 45.01 | 45.25 | 45.25 | 0.51% | 1,262,566 |
| Dec 5, 2025 | 45.20 | 45.94 | 44.50 | 45.02 | 45.02 | -0.40% | 1,119,336 |
| Dec 4, 2025 | 43.01 | 45.50 | 42.83 | 45.20 | 45.20 | 3.88% | 1,340,265 |
| Dec 3, 2025 | 41.51 | 44.36 | 41.00 | 43.51 | 43.51 | 5.92% | 2,022,165 |
| Dec 2, 2025 | 40.00 | 41.90 | 39.51 | 41.08 | 41.08 | -2.17% | 2,650,394 |
| Dec 1, 2025 | 43.80 | 43.80 | 41.78 | 41.99 | 41.99 | -4.70% | 2,021,946 |
| Nov 28, 2025 | 43.29 | 44.08 | 43.18 | 44.06 | 44.06 | 2.11% | 690,122 |
| Nov 26, 2025 | 41.39 | 43.30 | 40.91 | 43.15 | 43.15 | 4.05% | 1,096,265 |
| Nov 25, 2025 | 41.89 | 43.70 | 41.16 | 41.47 | 41.47 | -0.77% | 2,103,174 |
| Nov 24, 2025 | 40.41 | 41.98 | 40.32 | 41.79 | 41.79 | 3.93% | 1,461,720 |
| Nov 21, 2025 | 38.02 | 40.75 | 38.02 | 40.21 | 40.21 | 5.76% | 2,076,789 |
| Nov 20, 2025 | 40.36 | 40.67 | 37.54 | 38.02 | 38.02 | -4.21% | 1,938,193 |
| 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 |