NASDAQ : SRRK
Scholar Rock Holding Corporation — Price history
Healthcare · Biotechnology · United States
Last price 43.9 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 5.35B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Scholar Rock Holding Corporation (SRRK) closed at 43.9 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 44.04 | 44.86 | 43.09 | 43.9 | 769,807 | -0.63% |
| 2026-10-29 | 43.66 | 45.19 | 43.52 | 44.18 | 1,288,639 | +2.15% |
| 2026-10-28 | 43.82 | 43.925 | 42.48 | 43.25 | 1,673,368 | +1.79% |
| 2026-10-27 | 41.73 | 42.88 | 40.95 | 42.49 | 1,161,010 | +1.87% |
| 2026-10-26 | 41.64 | 41.93 | 41.15 | 41.71 | 1,678,241 | +0.53% |
| 2026-10-23 | 41.58 | 41.95 | 40.76 | 41.49 | 1,207,039 | -1.12% |
| 2026-10-22 | 42.54 | 43.355 | 41.5 | 41.96 | 1,133,556 | -2.42% |
| 2026-10-21 | 41.52 | 43.24 | 41.44 | 43 | 4,600,583 | +3.97% |
| 2026-10-20 | 40.38 | 41.9 | 40.29 | 41.36 | 1,614,193 | +2.78% |
| 2026-10-19 | 40.08 | 40.77 | 39.285 | 40.24 | 1,480,193 | +0.85% |
| 2026-10-16 | 40.61 | 41.28 | 38.69 | 39.9 | 2,894,039 | -1.82% |
| 2026-10-15 | 39.99 | 41.35 | 39.32 | 40.64 | 1,944,767 | +2.63% |
| 2026-10-14 | 40.27 | 40.91 | 39.2 | 39.6 | 1,278,096 | -2.27% |
| 2026-10-13 | 41.71 | 41.83 | 40.52 | 40.52 | 1,096,269 | -3.39% |
| 2026-10-12 | 41.94 | 42.52 | 41.38 | 41.94 | 1,626,741 | -0.59% |
| 2026-10-09 | 42.18 | 42.815 | 41.81 | 42.19 | 1,258,333 | -0.02% |
| 2026-10-08 | 41.87 | 43.12 | 41.12 | 42.2 | 3,303,913 | +0.00% |
| 2026-10-07 | 42.28 | 44.2 | 41.95 | 42.2 | 1,564,410 | -0.59% |
| 2026-10-06 | 43.58 | 43.75 | 41.89 | 42.45 | 1,865,496 | -2.19% |
| 2026-10-05 | 47.08 | 47.19 | 42.465 | 43.4 | 3,352,006 | -7.28% |
| 2026-10-02 | 46.74 | 47.8 | 46.08 | 46.81 | 1,238,585 | +1.41% |
| 2026-10-01 | 48.32 | 48.82 | 46.07 | 46.16 | 1,061,616 | -4.47% |
| 2026-09-30 | 48.42 | 49.605 | 48.11 | 48.32 | 1,285,235 | +1.19% |
| 2026-09-29 | 48.98 | 49.35 | 47.47 | 47.75 | 1,066,795 | -2.81% |
| 2026-09-28 | 48.1 | 49.98 | 47.76 | 49.13 | 1,569,484 | +1.03% |
| 2026-09-25 | 49.19 | 49.46 | 48.185 | 48.63 | 1,875,896 | +0.04% |
| 2026-09-24 | 50.08 | 50.405 | 48.21 | 48.61 | 2,028,236 | -2.49% |
| 2026-09-23 | 51.19 | 51.735 | 49.25 | 49.85 | 2,492,616 | -2.62% |
| 2026-09-22 | 48.07 | 51.675 | 48.07 | 51.19 | 3,748,564 | +6.29% |
| 2026-09-21 | 47.35 | 49.15 | 46.54 | 48.16 | 2,904,214 | +3.24% |
| 2026-09-18 | 48.02 | 48.525 | 45.875 | 46.65 | 3,253,096 | -4.83% |
| 2026-09-17 | 49.52 | 49.95 | 48 | 49.02 | 3,485,708 | -0.71% |
| 2026-09-16 | 50.01 | 50.65 | 48.59 | 49.37 | 3,657,746 | -1.26% |
| 2026-09-15 | 50.775 | 51.107 | 46.54 | 50 | 5,251,145 | -3.57% |
| 2026-09-14 | 56.505 | 56.9 | 51.58 | 51.85 | 4,048,433 | -6.42% |
| 2026-09-11 | 55.67 | 56.935 | 54.91 | 55.41 | 994,404 | -0.47% |
| 2026-09-10 | 54.01 | 56.71 | 53.86 | 55.67 | 1,175,641 | +1.92% |
| 2026-09-09 | 57.3 | 57.65 | 54.44 | 54.62 | 1,601,822 | -4.88% |
| 2026-09-08 | 54.088 | 57.79 | 54 | 57.42 | 1,836,181 | +3.78% |
| 2026-09-04 | 55.08 | 55.98 | 55 | 55.33 | 658,048 | -1.09% |
| 2026-09-03 | 56.14 | 56.24 | 55 | 55.94 | 803,486 | -0.29% |
| 2026-09-02 | 56.62 | 58.1 | 55.27 | 56.1 | 1,065,938 | +0.38% |
| 2026-09-01 | 56.45 | 57.7 | 55.33 | 55.89 | 763,186 | -1.60% |
| 2026-08-31 | 57.2 | 57.815 | 56.1 | 56.8 | 987,264 | -1.73% |
| 2026-08-28 | 58.75 | 59.3 | 57.17 | 57.8 | 809,724 | -2.46% |
| 2026-08-27 | 60 | 60.175 | 58.87 | 59.26 | 620,744 | -1.30% |
| 2026-08-26 | 58.25 | 61.76 | 57.61 | 60.04 | 2,281,289 | +3.07% |
| 2026-08-25 | 58.2 | 59.48 | 57.06 | 58.25 | 1,209,520 | +0.09% |
| 2026-08-24 | 56.8 | 58.75 | 55.9 | 58.2 | 1,222,246 | +3.01% |
| 2026-08-21 | 55.38 | 57.1 | 54.98 | 56.5 | 1,156,418 | +2.26% |
| 2026-08-20 | 55.93 | 56.75 | 54.84 | 55.25 | 1,534,089 | -2.23% |
| 2026-08-19 | 56.13 | 57.15 | 54.09 | 56.51 | 1,326,268 | +3.27% |
| 2026-08-18 | 51.91 | 54.78 | 51.91 | 54.72 | 1,217,148 | +5.13% |
| 2026-08-17 | 52 | 52.97 | 51.82 | 52.05 | 778,851 | -0.89% |
| 2026-08-14 | 52.94 | 52.965 | 51.5 | 52.52 | 496,597 | -1.02% |
| 2026-08-13 | 54.84 | 55 | 52.68 | 53.06 | 942,958 | -1.41% |
| 2026-08-12 | 52.18 | 54.7 | 51.85 | 53.82 | 899,250 | +3.36% |
| 2026-08-11 | 52.12 | 53.125 | 51.249 | 52.07 | 853,904 | +0.35% |
| 2026-08-10 | 52.51 | 52.68 | 50.69 | 51.89 | 827,075 | -1.95% |
| 2026-08-07 | 53.3 | 53.68 | 50.765 | 52.92 | 958,437 | +0.53% |
| 2026-08-06 | 50.21 | 53.62 | 47.99 | 52.64 | 1,617,161 | +9.96% |
| 2026-08-05 | 48.07 | 49.06 | 47.12 | 47.87 | 1,053,064 | +0.17% |
| 2026-08-04 | 46.38 | 48.18 | 46.325 | 47.79 | 767,360 | +4.23% |
| 2026-08-03 | 47.45 | 47.505 | 45.73 | 45.85 | 905,226 | -3.06% |
| 2026-07-31 | 49.04 | 49.33 | 46.92 | 47.295 | 786,740 | -3.46% |
| 2026-07-30 | 49.18 | 50.11 | 48.29 | 48.99 | 2,100,225 | -0.14% |
| 2026-07-29 | 49.3 | 50 | 48.62 | 49.06 | 1,087,631 | -0.63% |
| 2026-07-28 | 48.98 | 49.515 | 47.29 | 49.37 | 943,847 | +0.90% |
| 2026-07-27 | 48.63 | 50.12 | 48.21 | 48.93 | 1,250,493 | +2.64% |
| 2026-07-24 | 49.71 | 49.95 | 47.54 | 47.67 | 838,705 | -3.66% |
| 2026-07-23 | 47.43 | 49.66 | 47.295 | 49.48 | 1,028,993 | +2.44% |
| 2026-07-22 | 50.43 | 50.53 | 47.275 | 48.3 | 1,608,162 | -5.07% |
| 2026-07-21 | 50.48 | 51.46 | 50.355 | 50.88 | 824,450 | +0.43% |
| 2026-07-20 | 52.72 | 53.33 | 50.36 | 50.66 | 898,227 | -4.16% |
| 2026-07-17 | 50.87 | 53.27 | 50.51 | 52.86 | 811,945 | +2.18% |
| 2026-07-16 | 53.755 | 53.94 | 50.825 | 51.73 | 1,052,481 | -4.27% |
| 2026-07-15 | 53.68 | 54.15 | 52.91 | 54.04 | 551,858 | +0.48% |
| 2026-07-14 | 54.71 | 55.46 | 53.64 | 53.78 | 1,089,898 | -1.68% |
| 2026-07-13 | 56.02 | 56.965 | 53.66 | 54.7 | 1,675,604 | -3.54% |
| 2026-07-10 | 57.245 | 58.49 | 55.14 | 56.71 | 829,110 | -2.12% |
| 2026-07-09 | 56.025 | 58.12 | 56.025 | 57.94 | 811,379 | +3.41% |
| 2026-07-08 | 56.25 | 57.1 | 54.985 | 56.03 | 757,650 | -0.94% |
| 2026-07-07 | 55.52 | 57.8 | 55.135 | 56.56 | 1,144,016 | +2.17% |
| 2026-07-06 | 54.94 | 56.03 | 54 | 55.36 | 1,182,409 | +0.87% |
| 2026-07-02 | 52.8 | 54.94 | 51.32 | 54.88 | 1,726,056 | +3.86% |
| 2026-07-01 | 54.79 | 55.02 | 52.84 | 52.84 | 1,304,387 | -3.93% |
| 2026-06-30 | 55.32 | 56.05 | 54.59 | 55 | 1,688,113 | +0.07% |
| 2026-06-29 | 53.98 | 56.54 | 53.51 | 54.96 | 2,095,150 | +0.37% |
| 2026-06-26 | 53.89 | 55.19 | 52.89 | 54.76 | 7,570,575 | +1.80% |
| 2026-06-25 | 52.325 | 53.86 | 51.87 | 53.79 | 2,376,814 | +2.79% |
| 2026-06-24 | 51.32 | 53.71 | 51 | 52.33 | 2,469,691 | +2.07% |
| 2026-06-23 | 48.99 | 51.64 | 48.97 | 51.27 | 2,233,608 | +4.23% |
| 2026-06-22 | 47.95 | 49.83 | 47.73 | 49.19 | 2,140,287 | +3.93% |
| 2026-06-18 | 47.27 | 48.08 | 46.165 | 47.33 | 3,059,292 | +0.81% |
| 2026-06-17 | 45.73 | 48.25 | 45.57 | 46.95 | 1,190,135 | +3.05% |
| 2026-06-16 | 45.9 | 46.12 | 44.45 | 45.56 | 957,643 | -0.78% |
| 2026-06-15 | 44.81 | 45.97 | 44.31 | 45.92 | 824,499 | +3.94% |
| 2026-06-12 | 44.71 | 46.41 | 44.09 | 44.18 | 1,154,641 | -1.14% |
| 2026-06-11 | 44.12 | 45 | 43.23 | 44.69 | 976,214 | +1.36% |
| 2026-06-10 | 45.5 | 47.69 | 44.02 | 44.09 | 1,457,699 | -3.27% |
| 2026-06-09 | 44.48 | 45.66 | 43.73 | 45.58 | 994,648 | +4.06% |
| 2026-06-08 | 44.84 | 45.34 | 43.29 | 43.8 | 811,977 | -1.13% |
| 2026-06-05 | 45.03 | 46.015 | 44.05 | 44.3 | 1,153,268 | -2.27% |
| 2026-06-04 | 44.73 | 46.11 | 44.65 | 45.33 | 856,213 | +1.55% |
| 2026-06-03 | 44.59 | 45.235 | 44.16 | 44.64 | 1,135,611 | -0.09% |
| 2026-06-02 | 46.99 | 47.01 | 44.43 | 44.68 | 1,104,903 | -5.72% |
| 2026-06-01 | 48.9 | 49.71 | 47.11 | 47.39 | 1,128,881 | -3.87% |
| 2026-05-29 | 50.04 | 50.18 | 48.94 | 49.3 | 2,141,147 | -1.04% |
| 2026-05-28 | 50.44 | 50.44 | 49.25 | 49.82 | 814,331 | -1.62% |
| 2026-05-27 | 51.69 | 51.69 | 50.11 | 50.64 | 864,402 | -1.69% |
| 2026-05-26 | 48.13 | 52.185 | 47.83 | 51.51 | 2,654,664 | +7.02% |
| 2026-05-22 | 47.9 | 48.78 | 47.593 | 48.13 | 852,226 | +0.86% |
| 2026-05-21 | 48.01 | 48.445 | 46.3 | 47.72 | 1,051,983 | -1.36% |
| 2026-05-20 | 47.67 | 49.72 | 47.39 | 48.38 | 915,239 | +1.72% |
| 2026-05-19 | 47.21 | 48.57 | 46.01 | 47.56 | 873,605 | +0.38% |
| 2026-05-18 | 49.23 | 49.54 | 46.62 | 47.38 | 909,820 | -3.99% |
| 2026-05-15 | 50.52 | 51.39 | 48.95 | 49.35 | 1,346,153 | -3.76% |
| 2026-05-14 | 50.43 | 51.4 | 48.485 | 51.28 | 2,205,964 | +2.21% |
| 2026-05-13 | 48.84 | 50.35 | 48.45 | 50.17 | 1,690,477 | +1.99% |
| 2026-05-12 | 48.32 | 49.43 | 47.82 | 49.19 | 1,318,659 | +1.74% |