Scholar Rock Holding Corporation (SRRK)
NASDAQ: SRRK · Real-Time Price · USD
54.76
+0.97 (1.80%)
At close: Jun 26, 2026, 4:00 PM EDT
55.50
+0.74 (1.35%)
After-hours: Jun 26, 2026, 7:06 PM EDT
Scholar Rock Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 53.89 | 55.19 | 52.89 | 54.76 | 54.76 | 1.80% | 7,293,629 |
| Jun 25, 2026 | 52.33 | 53.86 | 51.87 | 53.79 | 53.79 | 2.79% | 2,130,568 |
| Jun 24, 2026 | 51.32 | 53.71 | 51.00 | 52.33 | 52.33 | 2.07% | 2,459,656 |
| Jun 23, 2026 | 48.99 | 51.64 | 48.97 | 51.27 | 51.27 | 4.23% | 2,233,591 |
| Jun 22, 2026 | 47.95 | 49.83 | 47.73 | 49.19 | 49.19 | 3.93% | 1,850,512 |
| Jun 18, 2026 | 47.27 | 48.08 | 46.17 | 47.33 | 47.33 | 0.81% | 3,059,253 |
| Jun 17, 2026 | 45.73 | 48.25 | 45.57 | 46.95 | 46.95 | 3.05% | 1,190,135 |
| Jun 16, 2026 | 45.90 | 46.12 | 44.45 | 45.56 | 45.56 | -0.78% | 957,643 |
| Jun 15, 2026 | 44.81 | 45.97 | 44.31 | 45.92 | 45.92 | 3.94% | 824,499 |
| Jun 12, 2026 | 44.71 | 46.41 | 44.09 | 44.18 | 44.18 | -1.14% | 1,154,641 |
| Jun 11, 2026 | 44.12 | 45.00 | 43.23 | 44.69 | 44.69 | 1.36% | 976,214 |
| Jun 10, 2026 | 45.50 | 47.69 | 44.02 | 44.09 | 44.09 | -3.27% | 1,457,699 |
| Jun 9, 2026 | 44.48 | 45.66 | 43.73 | 45.58 | 45.58 | 4.06% | 994,648 |
| Jun 8, 2026 | 44.84 | 45.34 | 43.29 | 43.80 | 43.80 | -1.13% | 811,977 |
| Jun 5, 2026 | 45.03 | 46.02 | 44.05 | 44.30 | 44.30 | -2.27% | 1,153,268 |
| Jun 4, 2026 | 44.73 | 46.11 | 44.65 | 45.33 | 45.33 | 1.55% | 856,213 |
| Jun 3, 2026 | 44.59 | 45.24 | 44.16 | 44.64 | 44.64 | -0.09% | 1,135,611 |
| Jun 2, 2026 | 46.99 | 47.01 | 44.43 | 44.68 | 44.68 | -5.72% | 1,104,903 |
| Jun 1, 2026 | 48.90 | 49.71 | 47.11 | 47.39 | 47.39 | -3.87% | 1,128,881 |
| May 29, 2026 | 50.04 | 50.18 | 48.94 | 49.30 | 49.30 | -1.04% | 2,141,147 |
| May 28, 2026 | 50.44 | 50.44 | 49.25 | 49.82 | 49.82 | -1.62% | 814,331 |
| May 27, 2026 | 51.69 | 51.69 | 50.11 | 50.64 | 50.64 | -1.69% | 864,402 |
| May 26, 2026 | 48.13 | 52.19 | 47.83 | 51.51 | 51.51 | 7.02% | 2,654,664 |
| May 22, 2026 | 47.90 | 48.78 | 47.59 | 48.13 | 48.13 | 0.86% | 852,226 |
| May 21, 2026 | 48.01 | 48.45 | 46.30 | 47.72 | 47.72 | -1.36% | 1,051,983 |
| May 20, 2026 | 47.67 | 49.72 | 47.39 | 48.38 | 48.38 | 1.72% | 915,239 |
| May 19, 2026 | 47.21 | 48.57 | 46.01 | 47.56 | 47.56 | 0.38% | 873,605 |
| May 18, 2026 | 49.23 | 49.54 | 46.62 | 47.38 | 47.38 | -3.99% | 909,820 |
| May 15, 2026 | 50.52 | 51.39 | 48.95 | 49.35 | 49.35 | -3.76% | 1,346,153 |
| May 14, 2026 | 50.43 | 51.40 | 48.49 | 51.28 | 51.28 | 2.21% | 2,205,964 |
| May 13, 2026 | 48.84 | 50.35 | 48.45 | 50.17 | 50.17 | 1.99% | 1,690,477 |
| May 12, 2026 | 48.32 | 49.43 | 47.82 | 49.19 | 49.19 | 1.74% | 1,318,659 |
| May 11, 2026 | 48.42 | 50.00 | 47.86 | 48.35 | 48.35 | -0.08% | 1,005,201 |
| May 8, 2026 | 46.40 | 48.46 | 45.90 | 48.39 | 48.39 | 4.18% | 1,049,134 |
| May 7, 2026 | 49.92 | 49.92 | 45.00 | 46.45 | 46.45 | -1.40% | 1,888,569 |
| May 6, 2026 | 47.14 | 48.03 | 46.42 | 47.11 | 47.11 | -0.05% | 921,104 |
| May 5, 2026 | 46.86 | 47.96 | 45.54 | 47.14 | 47.14 | 1.41% | 583,549 |
| May 4, 2026 | 45.97 | 47.44 | 45.97 | 46.48 | 46.48 | 0.24% | 1,037,686 |
| May 1, 2026 | 46.47 | 47.17 | 45.44 | 46.37 | 46.37 | -0.51% | 1,587,549 |
| Apr 30, 2026 | 46.45 | 47.03 | 45.80 | 46.61 | 46.61 | 0.67% | 872,947 |
| Apr 29, 2026 | 46.16 | 47.56 | 45.25 | 46.30 | 46.30 | -0.92% | 1,754,803 |
| Apr 28, 2026 | 46.89 | 48.23 | 45.97 | 46.73 | 46.73 | 0.95% | 1,413,544 |
| Apr 27, 2026 | 46.48 | 47.11 | 45.72 | 46.29 | 46.29 | -0.41% | 1,268,223 |
| Apr 24, 2026 | 47.26 | 47.37 | 46.33 | 46.48 | 46.48 | -2.11% | 1,294,673 |
| Apr 23, 2026 | 47.30 | 48.29 | 46.58 | 47.48 | 47.48 | 0.32% | 1,056,130 |
| Apr 22, 2026 | 48.77 | 48.84 | 46.23 | 47.33 | 47.33 | -1.60% | 970,965 |
| Apr 21, 2026 | 48.00 | 48.57 | 46.92 | 48.10 | 48.10 | 0.63% | 1,343,625 |
| Apr 20, 2026 | 49.66 | 49.69 | 47.70 | 47.80 | 47.80 | -4.32% | 1,128,834 |
| Apr 17, 2026 | 50.81 | 50.98 | 49.29 | 49.96 | 49.96 | -0.08% | 1,757,568 |
| Apr 16, 2026 | 49.39 | 50.08 | 48.87 | 50.00 | 50.00 | 1.38% | 2,567,058 |
| Apr 15, 2026 | 49.74 | 49.96 | 48.91 | 49.32 | 49.32 | -0.46% | 1,263,625 |
| Apr 14, 2026 | 49.54 | 50.35 | 48.89 | 49.55 | 49.55 | 0.06% | 1,754,305 |
| Apr 13, 2026 | 50.11 | 50.55 | 48.51 | 49.52 | 49.52 | -0.88% | 1,960,277 |
| Apr 10, 2026 | 49.25 | 50.00 | 48.55 | 49.96 | 49.96 | 1.57% | 1,186,216 |
| Apr 9, 2026 | 49.34 | 50.00 | 48.56 | 49.19 | 49.19 | -1.60% | 1,315,463 |
| Apr 8, 2026 | 51.00 | 51.63 | 49.39 | 49.99 | 49.99 | 0.18% | 1,204,806 |
| Apr 7, 2026 | 48.29 | 50.00 | 47.61 | 49.90 | 49.90 | 2.23% | 1,032,007 |
| Apr 6, 2026 | 50.00 | 50.41 | 48.59 | 48.81 | 48.81 | -2.40% | 1,275,580 |
| Apr 2, 2026 | 48.49 | 50.36 | 47.96 | 50.01 | 50.01 | 1.34% | 2,026,316 |
| Apr 1, 2026 | 49.88 | 49.88 | 48.23 | 49.35 | 49.35 | 0.39% | 2,633,267 |
| Mar 31, 2026 | 47.67 | 50.50 | 46.66 | 49.16 | 49.16 | 14.11% | 5,327,564 |
| Mar 30, 2026 | 42.84 | 43.97 | 42.18 | 43.08 | 43.08 | 1.13% | 777,963 |
| Mar 27, 2026 | 44.14 | 44.64 | 42.44 | 42.60 | 42.60 | -3.64% | 1,056,954 |
| Mar 26, 2026 | 45.13 | 46.19 | 44.09 | 44.21 | 44.21 | -2.69% | 1,940,735 |
| Mar 25, 2026 | 43.03 | 45.64 | 43.03 | 45.43 | 45.43 | 7.40% | 1,715,194 |
| Mar 24, 2026 | 42.85 | 43.20 | 40.20 | 42.30 | 42.30 | -3.11% | 2,173,196 |
| Mar 23, 2026 | 44.73 | 45.92 | 43.46 | 43.66 | 43.66 | -2.20% | 1,634,906 |
| Mar 20, 2026 | 45.55 | 47.87 | 44.07 | 44.64 | 44.64 | -1.89% | 3,288,473 |
| Mar 19, 2026 | 39.15 | 45.59 | 38.75 | 45.50 | 45.50 | 14.35% | 3,748,500 |
| Mar 18, 2026 | 40.30 | 40.69 | 39.69 | 39.79 | 39.79 | -2.26% | 975,974 |
| Mar 17, 2026 | 40.36 | 41.75 | 40.22 | 40.71 | 40.71 | 1.12% | 821,381 |
| Mar 16, 2026 | 40.27 | 41.06 | 39.65 | 40.26 | 40.26 | 0.62% | 853,679 |
| Mar 13, 2026 | 42.15 | 42.86 | 39.79 | 40.01 | 40.01 | -4.28% | 1,084,921 |
| Mar 12, 2026 | 42.27 | 42.87 | 41.51 | 41.80 | 41.80 | -3.20% | 826,626 |
| Mar 11, 2026 | 44.17 | 44.22 | 42.94 | 43.18 | 43.18 | -3.57% | 805,784 |
| Mar 10, 2026 | 44.20 | 46.06 | 43.53 | 44.78 | 44.78 | 1.24% | 1,841,050 |
| Mar 9, 2026 | 44.49 | 45.79 | 42.75 | 44.23 | 44.23 | -2.34% | 1,055,374 |
| Mar 6, 2026 | 44.91 | 46.52 | 44.88 | 45.29 | 45.29 | -1.86% | 1,470,993 |
| Mar 5, 2026 | 47.18 | 48.15 | 45.23 | 46.15 | 46.15 | -2.70% | 1,561,528 |
| Mar 4, 2026 | 45.79 | 48.19 | 43.59 | 47.43 | 47.43 | 7.04% | 3,862,258 |
| Mar 3, 2026 | 45.25 | 47.50 | 42.56 | 44.31 | 44.31 | 1.91% | 2,441,369 |
| Mar 2, 2026 | 43.04 | 44.00 | 42.07 | 43.48 | 43.48 | -1.78% | 1,416,184 |
| Feb 27, 2026 | 43.07 | 44.71 | 43.07 | 44.27 | 44.27 | -1.27% | 1,310,838 |
| Feb 26, 2026 | 46.70 | 46.70 | 44.24 | 44.84 | 44.84 | -4.53% | 954,224 |
| Feb 25, 2026 | 47.46 | 47.92 | 46.78 | 46.97 | 46.97 | -0.11% | 474,511 |
| Feb 24, 2026 | 46.59 | 47.70 | 46.55 | 47.02 | 47.02 | 0.02% | 466,180 |
| Feb 23, 2026 | 47.99 | 48.67 | 46.53 | 47.01 | 47.01 | -2.06% | 690,813 |
| Feb 20, 2026 | 47.38 | 48.77 | 46.48 | 48.00 | 48.00 | 0.63% | 1,252,823 |
| Feb 19, 2026 | 46.64 | 47.99 | 46.25 | 47.70 | 47.70 | 1.58% | 960,112 |
| Feb 18, 2026 | 46.42 | 47.15 | 46.41 | 46.96 | 46.96 | 1.10% | 839,613 |
| Feb 17, 2026 | 45.80 | 47.19 | 45.59 | 46.45 | 46.45 | 1.02% | 729,904 |
| 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 |