MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SRRK — Scholar Rock Holding Corporation Common Stock
NasdaqScholar Rock Holding Corporation Common Stock
$42.20
+0.00(+0.00%)
- O
- 41.87
- H
- 43.12
- L
- 41.12
- V
- 3.3M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$42.20
Period Return+33.25%
Period High$61.76
Period Low$27.07
Avg Daily Volume1.63M
Total Trading Days365
SRRK — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $41.87 | $43.12 | $41.12 | $42.20 | +$0.00 | +0.00% | 3,303,447 | $42.19 | $41.12 $43.12 |
| Oct 7, 2026 | $42.28 | $44.20 | $41.95 | $42.20 | $-0.25 | -0.59% | 1,564,410 | $42.89 | $41.95 $44.20 |
| Oct 6, 2026 | $43.58 | $43.75 | $41.89 | $42.45 | $-0.95 | -2.19% | 1,865,496 | $42.64 | $41.89 $43.75 |
| Oct 5, 2026 | $47.08 | $47.19 | $42.47 | $43.40 | $-3.41 | -7.28% | 3,352,006 | $43.95 | $42.47 $47.19 |
| Oct 2, 2026 | $46.74 | $47.80 | $46.08 | $46.81 | +$0.65 | +1.41% | 1,238,585 | $46.99 | $46.08 $47.80 |
| Oct 1, 2026 | $48.32 | $48.82 | $46.07 | $46.16 | $-2.16 | -4.47% | 1,061,617 | $47.09 | $46.07 $48.82 |
| Sep 30, 2026 | $48.42 | $49.61 | $48.11 | $48.32 | +$0.57 | +1.19% | 1,285,235 | $48.66 | $48.11 $49.61 |
| Sep 29, 2026 | $48.98 | $49.35 | $47.47 | $47.75 | $-1.38 | -2.81% | 1,066,796 | $47.81 | $47.47 $49.35 |
| Sep 28, 2026 | $48.10 | $49.98 | $47.76 | $49.13 | +$0.50 | +1.03% | 1,569,485 | $49.19 | $47.76 $49.98 |
| Sep 25, 2026 | $49.19 | $49.46 | $48.19 | $48.63 | +$0.02 | +0.04% | 1,875,896 | $48.80 | $48.19 $49.46 |
| Sep 24, 2026 | $50.08 | $50.41 | $48.21 | $48.61 | $-1.24 | -2.49% | 2,028,237 | $48.92 | $48.21 $50.41 |
| Sep 23, 2026 | $51.19 | $51.74 | $49.25 | $49.85 | $-1.34 | -2.62% | 2,492,617 | $50.33 | $49.25 $51.74 |
| Sep 22, 2026 | $48.07 | $51.68 | $48.07 | $51.19 | +$3.03 | +6.29% | 3,748,565 | $50.85 | $48.07 $51.68 |
| Sep 21, 2026 | $47.35 | $49.15 | $46.54 | $48.16 | +$1.51 | +3.24% | 2,904,214 | $48.07 | $46.54 $49.15 |
| Sep 18, 2026 | $48.02 | $48.53 | $45.88 | $46.65 | $-2.37 | -4.83% | 3,253,096 | $46.71 | $45.88 $48.53 |
| Sep 17, 2026 | $49.52 | $49.95 | $48.00 | $49.02 | $-0.35 | -0.71% | 3,485,709 | $48.87 | $48.00 $49.95 |
| Sep 16, 2026 | $50.01 | $50.65 | $48.59 | $49.37 | $-0.63 | -1.26% | 3,657,747 | $49.46 | $48.59 $50.65 |
| Sep 15, 2026 | $50.78 | $51.11 | $46.54 | $50.00 | $-1.85 | -3.57% | 5,212,692 | $48.37 | $46.54 $51.11 |
| Sep 14, 2026 | $56.51 | $56.90 | $51.58 | $51.85 | $-3.56 | -6.42% | 4,035,081 | $53.40 | $51.58 $56.90 |
| Sep 11, 2026 | $55.67 | $56.94 | $54.91 | $55.41 | $-0.26 | -0.47% | 994,405 | $56.14 | $54.91 $56.94 |
| Sep 10, 2026 | $54.01 | $56.71 | $53.86 | $55.67 | +$1.05 | +1.92% | 1,175,642 | $55.63 | $53.86 $56.71 |
| Sep 9, 2026 | $57.30 | $57.65 | $54.44 | $54.62 | $-2.80 | -4.88% | 1,601,823 | $55.28 | $54.44 $57.65 |
| Sep 8, 2026 | $54.09 | $57.79 | $54.00 | $57.42 | +$2.09 | +3.78% | 1,836,181 | $57.20 | $54.00 $57.79 |
| Sep 4, 2026 | $55.08 | $55.98 | $55.00 | $55.33 | $-0.61 | -1.09% | 658,049 | $55.32 | $55.00 $55.98 |
| Sep 3, 2026 | $56.14 | $56.24 | $55.00 | $55.94 | $-0.16 | -0.29% | 803,487 | $55.87 | $55.00 $56.24 |
| Sep 2, 2026 | $56.62 | $58.10 | $55.27 | $56.10 | +$0.21 | +0.38% | 1,065,138 | $56.00 | $55.27 $58.10 |
| Sep 1, 2026 | $56.45 | $57.70 | $55.33 | $55.89 | $-0.91 | -1.60% | 763,187 | $55.87 | $55.33 $57.70 |
| Aug 31, 2026 | $57.20 | $57.82 | $56.10 | $56.80 | $-1.00 | -1.73% | 987,332 | $56.81 | $56.10 $57.82 |
| Aug 28, 2026 | $58.75 | $59.30 | $57.17 | $57.80 | $-1.46 | -2.46% | 809,724 | $57.98 | $57.17 $59.30 |
| Aug 27, 2026 | $60.00 | $60.18 | $58.87 | $59.26 | $-0.78 | -1.30% | 620,744 | $59.36 | $58.87 $60.18 |