Scholar Rock Holding Corporation - Common Stock (SRRK)
38.12
+1.13 (3.04%)
NASDAQ · Last Trade: Jul 10th, 6:11 PM EDT
Historical Prices For Scholar Rock Holding Corporation - Common Stock (SRRK)
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
7/09/2025 | 34.70 | 37.84 | 34.52 | 36.99 | 1,689,214 | 36.99 |
7/08/2025 | 35.37 | 35.90 | 33.60 | 34.24 | 764,435 | 34.24 |
7/07/2025 | 35.80 | 35.80 | 34.54 | 35.48 | 751,539 | 35.48 |
7/03/2025 | 35.47 | 35.99 | 34.89 | 35.99 | 481,993 | 35.99 |
7/02/2025 | 33.58 | 35.76 | 33.50 | 35.55 | 1,029,196 | 35.55 |
7/01/2025 | 35.32 | 35.59 | 33.69 | 33.76 | 1,466,328 | 33.76 |
6/30/2025 | 35.80 | 36.46 | 34.75 | 35.42 | 853,560 | 35.42 |
6/27/2025 | 35.35 | 36.93 | 34.77 | 35.81 | 1,735,813 | 35.81 |
6/26/2025 | 36.08 | 36.20 | 34.72 | 35.48 | 848,880 | 35.48 |
6/25/2025 | 34.67 | 36.24 | 33.31 | 35.81 | 1,527,266 | 35.81 |
6/24/2025 | 33.61 | 34.37 | 33.18 | 33.41 | 1,477,315 | 33.41 |
6/23/2025 | 33.65 | 33.79 | 31.63 | 33.28 | 2,140,753 | 33.28 |
6/20/2025 | 36.56 | 36.90 | 33.03 | 34.04 | 3,219,855 | 34.04 |
6/18/2025 | 33.50 | 37.00 | 33.45 | 36.32 | 5,382,620 | 36.32 |
6/17/2025 | 31.72 | 31.97 | 30.96 | 31.15 | 704,044 | 31.15 |
6/16/2025 | 32.51 | 33.37 | 31.41 | 32.13 | 998,178 | 32.13 |
6/13/2025 | 32.48 | 33.47 | 32.03 | 32.45 | 646,476 | 32.45 |
6/12/2025 | 32.82 | 34.20 | 32.66 | 33.32 | 586,445 | 33.32 |
6/11/2025 | 34.44 | 34.74 | 32.97 | 33.01 | 1,157,149 | 33.01 |
6/10/2025 | 33.88 | 34.73 | 33.65 | 34.42 | 581,543 | 34.42 |
6/09/2025 | 34.42 | 34.91 | 33.47 | 34.07 | 692,666 | 34.07 |
6/06/2025 | 34.70 | 35.74 | 33.78 | 34.23 | 1,827,681 | 34.23 |
6/05/2025 | 30.63 | 34.70 | 30.36 | 34.25 | 2,542,052 | 34.25 |
6/04/2025 | 30.93 | 31.86 | 30.80 | 30.82 | 1,153,170 | 30.82 |
6/03/2025 | 29.87 | 31.11 | 28.83 | 30.94 | 802,164 | 30.94 |
6/02/2025 | 29.03 | 29.88 | 28.45 | 29.76 | 723,629 | 29.76 |
5/30/2025 | 29.53 | 29.68 | 28.29 | 29.01 | 1,463,613 | 29.01 |
5/29/2025 | 29.26 | 30.24 | 28.55 | 29.84 | 839,647 | 29.84 |
5/28/2025 | 30.59 | 30.78 | 28.54 | 28.86 | 1,456,911 | 28.86 |
5/27/2025 | 30.47 | 31.60 | 29.95 | 30.47 | 1,569,998 | 30.47 |
5/23/2025 | 29.80 | 30.73 | 29.23 | 30.00 | 825,200 | 30.00 |
5/22/2025 | 30.46 | 31.14 | 30.34 | 30.46 | 673,145 | 30.46 |
5/21/2025 | 30.96 | 31.60 | 30.02 | 30.72 | 891,869 | 30.72 |
5/20/2025 | 30.20 | 31.84 | 29.82 | 31.54 | 711,855 | 31.54 |
5/19/2025 | 30.36 | 30.62 | 29.03 | 30.16 | 975,734 | 30.16 |
5/16/2025 | 30.73 | 31.07 | 29.97 | 30.55 | 1,075,755 | 30.55 |
5/15/2025 | 30.56 | 30.93 | 29.89 | 30.83 | 1,040,070 | 30.83 |
5/14/2025 | 30.14 | 31.72 | 30.14 | 30.54 | 1,298,228 | 30.54 |
5/13/2025 | 32.80 | 33.40 | 31.04 | 31.40 | 1,259,593 | 31.40 |
5/12/2025 | 31.76 | 32.71 | 31.41 | 32.46 | 838,569 | 32.46 |
5/09/2025 | 31.10 | 31.88 | 30.44 | 30.67 | 846,205 | 30.67 |
5/08/2025 | 29.61 | 31.37 | 28.75 | 30.99 | 885,733 | 30.99 |
5/07/2025 | 29.44 | 29.92 | 29.07 | 29.70 | 936,056 | 29.70 |
5/06/2025 | 32.16 | 32.16 | 29.16 | 29.31 | 1,998,408 | 29.31 |
5/05/2025 | 32.72 | 33.33 | 32.20 | 32.57 | 545,679 | 32.57 |
5/02/2025 | 33.00 | 33.48 | 32.10 | 32.91 | 1,339,192 | 32.91 |
5/01/2025 | 32.90 | 33.37 | 32.16 | 32.76 | 984,136 | 32.76 |
4/30/2025 | 32.00 | 33.37 | 31.98 | 32.91 | 1,406,380 | 32.91 |
4/29/2025 | 31.57 | 33.01 | 31.03 | 32.77 | 1,722,496 | 32.77 |
4/28/2025 | 31.17 | 32.88 | 30.93 | 31.67 | 2,467,299 | 31.67 |
4/25/2025 | 33.94 | 33.94 | 32.39 | 32.81 | 694,304 | 32.81 |
4/24/2025 | 32.22 | 34.63 | 32.22 | 34.38 | 732,611 | 34.38 |
4/23/2025 | 32.56 | 33.40 | 31.91 | 32.52 | 1,553,690 | 32.52 |
4/22/2025 | 30.51 | 31.76 | 30.27 | 31.64 | 1,202,704 | 31.64 |
4/21/2025 | 30.63 | 31.81 | 29.75 | 29.81 | 878,844 | 29.81 |
4/17/2025 | 29.54 | 30.82 | 29.30 | 30.75 | 923,615 | 30.75 |
4/16/2025 | 29.83 | 30.13 | 28.79 | 29.76 | 1,577,301 | 29.76 |
4/15/2025 | 29.15 | 31.09 | 29.15 | 30.22 | 2,158,835 | 30.22 |
4/14/2025 | 28.75 | 29.59 | 28.27 | 28.93 | 1,977,637 | 28.93 |
4/11/2025 | 26.36 | 28.11 | 25.72 | 28.00 | 1,761,910 | 28.00 |