Scholar Rock Holding Corp. SRRK
NASDAQ · United States · Health Technology
$48.32+0.57 (+1.19%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $48.32 | +1.19% | $48.42 | $49.60 | $48.11 | 1.29M |
| 2026-09-29 | $47.75 | -2.81% | $48.98 | $49.35 | $47.47 | 1.07M |
| 2026-09-28 | $49.13 | +1.03% | $48.10 | $49.98 | $47.76 | 1.57M |
| 2026-09-25 | $48.63 | +0.04% | $49.19 | $49.46 | $48.19 | 1.88M |
| 2026-09-24 | $48.61 | -2.49% | $50.08 | $50.40 | $48.21 | 2.03M |
| 2026-09-23 | $49.85 | -2.62% | $51.19 | $51.74 | $49.25 | 2.49M |
| 2026-09-22 | $51.19 | +6.29% | $48.07 | $51.67 | $48.07 | 3.75M |
| 2026-09-21 | $48.16 | +3.24% | $47.35 | $49.15 | $46.54 | 2.90M |
| 2026-09-18 | $46.65 | -4.83% | $48.02 | $48.53 | $45.88 | 3.25M |
| 2026-09-17 | $49.02 | -0.71% | $49.52 | $49.95 | $48.00 | 3.49M |
| 2026-09-16 | $49.37 | -1.26% | $50.01 | $50.65 | $48.59 | 3.66M |
| 2026-09-15 | $50.00 | -3.57% | $50.78 | $51.11 | $46.54 | 5.25M |
| 2026-09-14 | $51.85 | -6.42% | $56.51 | $56.90 | $51.58 | 4.04M |
| 2026-09-11 | $55.41 | -0.47% | $55.67 | $56.94 | $54.91 | 994.40K |
| 2026-09-10 | $55.67 | +1.92% | $54.01 | $56.71 | $53.86 | 1.18M |
| 2026-09-09 | $54.62 | -4.88% | $57.30 | $57.65 | $54.44 | 1.60M |
| 2026-09-08 | $57.42 | +3.78% | $54.09 | $57.79 | $54.00 | 1.84M |
| 2026-09-04 | $55.33 | -1.09% | $55.08 | $55.98 | $55.00 | 658.00K |
| 2026-09-03 | $55.94 | -0.29% | $56.14 | $56.24 | $55.00 | 803.40K |
| 2026-09-02 | $56.10 | +0.38% | $56.62 | $58.10 | $55.27 | 1.07M |
| 2026-09-01 | $55.89 | -1.60% | $56.45 | $57.70 | $55.33 | 763.20K |
| 2026-08-31 | $56.80 | -1.73% | $57.20 | $57.81 | $56.10 | 987.30K |
| 2026-08-28 | $57.80 | -2.46% | $58.75 | $59.30 | $57.17 | 809.70K |
| 2026-08-27 | $59.26 | -1.30% | $60.00 | $60.17 | $58.87 | 620.70K |
| 2026-08-26 | $60.04 | +3.07% | $58.25 | $61.76 | $57.61 | 2.28M |
| 2026-08-25 | $58.25 | +0.09% | $58.20 | $59.48 | $57.06 | 1.21M |
| 2026-08-24 | $58.20 | +3.01% | $56.80 | $58.75 | $55.90 | 1.22M |
| 2026-08-21 | $56.50 | +2.26% | $55.38 | $57.10 | $54.98 | 1.16M |
| 2026-08-20 | $55.25 | -2.23% | $55.93 | $56.75 | $54.84 | 1.53M |
| 2026-08-19 | $56.51 | +3.27% | $56.13 | $57.15 | $54.09 | 1.33M |
| 2026-08-18 | $54.72 | +5.13% | $51.91 | $54.78 | $51.91 | 1.22M |
| 2026-08-17 | $52.05 | -0.89% | $52.00 | $52.97 | $51.82 | 778.80K |
| 2026-08-14 | $52.52 | -1.02% | $52.94 | $52.97 | $51.50 | 496.60K |
| 2026-08-13 | $53.06 | -1.41% | $54.84 | $55.00 | $52.68 | 942.90K |
| 2026-08-12 | $53.82 | +3.36% | $52.18 | $54.70 | $51.85 | 899.20K |
| 2026-08-11 | $52.07 | +0.35% | $52.12 | $53.13 | $51.25 | 853.90K |
| 2026-08-10 | $51.89 | -1.95% | $52.51 | $52.68 | $50.69 | 827.00K |
| 2026-08-07 | $52.92 | +0.53% | $53.30 | $53.68 | $50.76 | 958.10K |
| 2026-08-06 | $52.64 | +9.96% | $50.21 | $53.62 | $47.99 | 1.62M |
| 2026-08-05 | $47.87 | +0.17% | $48.07 | $49.06 | $47.12 | 1.05M |
| 2026-08-04 | $47.79 | +4.23% | $46.38 | $48.18 | $46.33 | 767.40K |
| 2026-08-03 | $45.85 | -3.06% | $47.45 | $47.51 | $45.73 | 905.20K |
| 2026-07-31 | $47.29 | -3.46% | $49.04 | $49.33 | $46.92 | 786.70K |
| 2026-07-30 | $48.99 | -0.14% | $49.18 | $50.11 | $48.29 | 2.10M |
| 2026-07-29 | $49.06 | -0.63% | $49.30 | $50.00 | $48.62 | 1.09M |
| 2026-07-28 | $49.37 | +0.90% | $48.98 | $49.51 | $47.29 | 943.80K |
| 2026-07-27 | $48.93 | +2.64% | $48.63 | $50.12 | $48.21 | 1.25M |
| 2026-07-24 | $47.67 | -3.66% | $49.71 | $49.95 | $47.54 | 838.70K |
| 2026-07-23 | $49.48 | +2.44% | $47.43 | $49.66 | $47.29 | 1.03M |
| 2026-07-22 | $48.30 | -5.07% | $50.43 | $50.53 | $47.28 | 1.61M |
| 2026-07-21 | $50.88 | +0.43% | $50.48 | $51.46 | $50.35 | 824.40K |
| 2026-07-20 | $50.66 | -4.16% | $52.72 | $53.33 | $50.36 | 898.20K |
| 2026-07-17 | $52.86 | +2.18% | $50.87 | $53.27 | $50.51 | 811.90K |
| 2026-07-16 | $51.73 | -4.27% | $53.76 | $53.94 | $50.83 | 1.05M |
| 2026-07-15 | $54.04 | +0.48% | $53.68 | $54.15 | $52.91 | 551.90K |
| 2026-07-14 | $53.78 | -1.68% | $54.71 | $55.46 | $53.64 | 1.09M |
| 2026-07-13 | $54.70 | -3.54% | $56.02 | $56.97 | $53.66 | 1.68M |
| 2026-07-10 | $56.71 | -2.12% | $57.24 | $58.49 | $55.14 | 828.80K |
| 2026-07-09 | $57.94 | +3.41% | $56.03 | $58.12 | $56.03 | 811.40K |
| 2026-07-08 | $56.03 | -0.94% | $56.25 | $57.10 | $54.99 | 757.60K |
| 2026-07-07 | $56.56 | +2.17% | $55.52 | $57.80 | $55.13 | 1.14M |
| 2026-07-06 | $55.36 | +0.87% | $54.94 | $56.03 | $54.00 | 1.18M |
| 2026-07-02 | $54.88 | +3.86% | $52.80 | $54.94 | $51.32 | 1.73M |
| 2026-07-01 | $52.84 | -3.93% | $54.79 | $55.02 | $52.84 | 1.30M |
| 2026-06-30 | $55.00 | +0.07% | $55.32 | $56.05 | $54.59 | 1.69M |
| 2026-06-29 | $54.96 | +0.37% | $53.98 | $56.54 | $53.51 | 2.10M |
| 2026-06-26 | $54.76 | +1.80% | $53.89 | $55.19 | $52.89 | 7.57M |
| 2026-06-25 | $53.79 | +2.79% | $52.33 | $53.86 | $51.87 | 2.38M |
| 2026-06-24 | $52.33 | +2.07% | $51.32 | $53.71 | $51.00 | 2.47M |
| 2026-06-23 | $51.27 | +4.23% | $48.99 | $51.64 | $48.97 | 2.23M |
| 2026-06-22 | $49.19 | +3.93% | $47.95 | $49.83 | $47.73 | 2.14M |
| 2026-06-18 | $47.33 | +0.81% | $47.27 | $48.08 | $46.17 | 3.06M |
| 2026-06-17 | $46.95 | +3.05% | $45.73 | $48.25 | $45.57 | 1.19M |
| 2026-06-16 | $45.56 | -0.78% | $45.90 | $46.12 | $44.45 | 957.60K |
| 2026-06-15 | $45.92 | +3.94% | $44.81 | $45.97 | $44.31 | 824.50K |
| 2026-06-12 | $44.18 | -1.14% | $44.71 | $46.41 | $44.09 | 1.15M |
| 2026-06-11 | $44.69 | +1.36% | $44.12 | $45.00 | $43.23 | 976.20K |
| 2026-06-10 | $44.09 | -3.27% | $45.50 | $47.69 | $44.02 | 1.46M |
| 2026-06-09 | $45.58 | +4.06% | $44.48 | $45.66 | $43.73 | 994.60K |
| 2026-06-08 | $43.80 | -1.13% | $44.84 | $45.34 | $43.29 | 812.00K |
| 2026-06-05 | $44.30 | -2.27% | $45.03 | $46.01 | $44.05 | 1.15M |
| 2026-06-04 | $45.33 | +1.55% | $44.73 | $46.11 | $44.65 | 856.20K |
| 2026-06-03 | $44.64 | -0.09% | $44.59 | $45.24 | $44.16 | 1.14M |
| 2026-06-02 | $44.68 | -5.72% | $46.99 | $47.01 | $44.43 | 1.10M |
| 2026-06-01 | $47.39 | -3.87% | $48.90 | $49.71 | $47.11 | 1.13M |
| 2026-05-29 | $49.30 | -1.04% | $50.04 | $50.18 | $48.94 | 2.14M |
| 2026-05-28 | $49.82 | -1.62% | $50.44 | $50.44 | $49.25 | 814.30K |
| 2026-05-27 | $50.64 | -1.69% | $51.69 | $51.69 | $50.11 | 864.40K |
| 2026-05-26 | $51.51 | +7.02% | $48.13 | $52.19 | $47.83 | 2.65M |
| 2026-05-22 | $48.13 | +0.86% | $47.90 | $48.78 | $47.59 | 852.20K |