NASDAQ:SRRK | Historical Stock Price | Scholar Rock Holding Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-05-25 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.47$7.79$13.55$23.58$41.04$71.422018-05-252026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$48.53$48.53131,300——
2020-12-30$51.11$51.11133,500——
2020-12-29$47.58$47.58138,200——
2020-12-28$47.90$47.90396,700——
2020-12-24$51.50$51.50149,000——
2020-12-23$51.57$51.57213,100——
2020-12-22$51.01$51.01269,800——
2020-12-21$49.76$49.76188,900——
2020-12-18$47.61$47.611,093,900——
2020-12-17$49.99$49.99292,800——
2020-12-16$47.51$47.51581,100——
2020-12-15$46.78$46.78268,800——
2020-12-14$47.94$47.94307,400——
2020-12-11$48.08$48.08216,400——
2020-12-10$47.80$47.80166,700——
2020-12-09$45.33$45.33340,300——
2020-12-08$46.13$46.13283,900——
2020-12-07$41.98$41.98281,400——
2020-12-04$41.05$41.05313,500——
2020-12-03$43.34$43.34432,700——
2020-12-02$49.95$49.95685,100——
2020-12-01$48.67$48.67384,000——
2020-11-30$49.82$49.82611,500——
2020-11-27$46.91$46.91250,500——
2020-11-25$44.70$44.70581,900——
2020-11-24$42.70$42.70343,100——
2020-11-23$41.40$41.40275,400——
2020-11-20$42.06$42.06238,600——
2020-11-19$40.00$40.00426,400——
2020-11-18$39.74$39.74272,900——
2020-11-17$39.48$39.48405,900——
2020-11-16$38.18$38.18773,200——
2020-11-13$43.26$43.26529,400——
2020-11-12$46.00$46.001,462,900——
2020-11-11$42.36$42.36634,600——
2020-11-10$41.67$41.67574,500——
2020-11-09$41.91$41.91570,400——
2020-11-06$42.10$42.101,531,700——
2020-11-05$44.39$44.39986,500——
2020-11-04$44.90$44.902,635,100——
2020-11-03$40.67$40.673,135,200——
2020-11-02$44.26$44.265,175,100——
2020-10-30$38.90$38.903,791,000——
2020-10-29$40.46$40.4614,784,800——
2020-10-28$43.43$43.4336,132,500——
2020-10-27$30.02$30.0253,359,100——
2020-10-26$13.72$13.7271,300——
2020-10-23$14.14$14.1461,100——
2020-10-22$13.84$13.8458,600——
2020-10-21$13.76$13.76116,500——
2020-10-20$13.75$13.7568,300——
2020-10-19$14.54$14.5464,600——
2020-10-16$14.20$14.2050,700——
2020-10-15$13.98$13.98104,000——
2020-10-14$13.90$13.9077,300——
2020-10-13$15.22$15.2265,100——
2020-10-12$15.05$15.0573,300——
2020-10-09$14.85$14.8583,100——
2020-10-08$14.70$14.7085,600——
2020-10-07$14.54$14.54101,600——
2020-10-06$14.52$14.52214,600——
2020-10-05$15.55$15.55147,500——
2020-10-02$15.39$15.3980,300——
2020-10-01$17.80$17.80154,200——
2020-09-30$17.69$17.69151,700——
2020-09-29$18.47$18.47147,500——
2020-09-28$18.16$18.16100,400——
2020-09-25$18.03$18.03206,300——
2020-09-24$17.29$17.29196,100——
2020-09-23$17.82$17.82160,200——
2020-09-22$18.08$18.08102,900——
2020-09-21$18.02$18.02189,300——
2020-09-18$18.17$18.17208,900——
2020-09-17$17.86$17.86109,000——
2020-09-16$17.47$17.47142,500——
2020-09-15$17.00$17.00128,900——
2020-09-14$16.46$16.46217,100——
2020-09-11$15.54$15.54129,700——
2020-09-10$15.27$15.27128,500——
2020-09-09$14.90$14.90228,800——
2020-09-08$14.18$14.18112,200——
2020-09-04$14.45$14.45102,200——
2020-09-03$15.32$15.32141,400——
2020-09-02$15.65$15.65113,500——
2020-09-01$15.30$15.30205,200——
2020-08-31$15.10$15.10164,900——
2020-08-28$15.11$15.11151,400——
2020-08-27$14.90$14.90145,600——
2020-08-26$15.42$15.42161,200——
2020-08-25$14.75$14.75111,000——
2020-08-24$14.54$14.5480,800——
2020-08-21$13.63$13.6351,800——
2020-08-20$14.14$14.1493,200——
2020-08-19$14.24$14.24171,800——
2020-08-18$14.18$14.1877,400——
2020-08-17$13.46$13.46162,900——
2020-08-14$13.32$13.3236,500——
2020-08-13$13.73$13.7391,100——
2020-08-12$13.20$13.20101,000——
2020-08-11$12.79$12.79137,400——
2020-08-10$14.30$14.30129,000——
2020-08-07$14.07$14.07178,400——
2020-08-06$13.76$13.76221,700——
2020-08-05$13.22$13.22160,800——
2020-08-04$12.67$12.67129,500——
2020-08-03$12.74$12.74160,500——
2020-07-31$11.29$11.29174,600——
2020-07-30$11.37$11.37113,400——
2020-07-29$10.54$10.5499,000——
2020-07-28$11.47$11.47186,700——
2020-07-27$11.38$11.38110,500——
2020-07-24$11.10$11.10152,500——
2020-07-23$11.61$11.61152,900——
2020-07-22$12.37$12.37189,900——
2020-07-21$12.77$12.77116,400——
2020-07-20$13.47$13.47122,100——
2020-07-17$13.85$13.8598,600——
2020-07-16$13.83$13.83117,700——
2020-07-15$14.08$14.08111,700——
2020-07-14$14.64$14.64120,500——
2020-07-13$15.39$15.39102,900——
2020-07-10$15.82$15.82137,800——
2020-07-09$16.41$16.4165,600——
2020-07-08$16.80$16.8074,200——
2020-07-07$17.04$17.0443,500——
2020-07-06$17.05$17.0539,500——
2020-07-02$17.60$17.6069,900——
2020-07-01$17.45$17.45245,200——
2020-06-30$18.21$18.21106,400——
2020-06-29$18.14$18.14100,700——
2020-06-26$19.68$19.68889,800——
2020-06-25$20.64$20.64166,800——
2020-06-24$19.84$19.84121,500——
2020-06-23$19.50$19.50107,600——
2020-06-22$19.08$19.08144,300——
2020-06-19$18.86$18.86433,000——
2020-06-18$17.45$17.4556,900——
2020-06-17$17.52$17.5254,000——
2020-06-16$17.65$17.6570,900——
2020-06-15$17.58$17.58134,600——
2020-06-12$17.27$17.2797,000——
2020-06-11$15.83$15.8369,200——
2020-06-10$16.89$16.89111,200——
2020-06-09$17.05$17.05111,900——
2020-06-08$17.14$17.14105,600——
2020-06-05$16.99$16.99108,200——
2020-06-04$15.80$15.8095,600——
2020-06-03$16.27$16.27170,700——
2020-06-02$17.20$17.20204,000——
2020-06-01$17.36$17.36153,300——
2020-05-29$18.40$18.40173,800——
2020-05-28$18.16$18.1695,900——
2020-05-27$19.29$19.2981,300——
2020-05-26$20.15$20.15204,700——
2020-05-22$18.57$18.5797,400——
2020-05-21$19.01$19.0142,100——
2020-05-20$19.68$19.6862,400——
2020-05-19$18.07$18.0756,900——
2020-05-18$17.28$17.28129,400——
2020-05-15$16.96$16.9682,100——
2020-05-14$16.09$16.0997,200——
2020-05-13$18.41$18.41115,300——
2020-05-12$17.77$17.77117,100——
2020-05-11$16.88$16.88106,500——
2020-05-08$15.83$15.8375,700——
2020-05-07$15.58$15.5863,400——
2020-05-06$16.63$16.63151,800——
2020-05-05$15.93$15.9347,500——
2020-05-04$15.44$15.4450,800——
2020-05-01$15.04$15.04109,800——
2020-04-30$16.43$16.4356,800——
2020-04-29$17.87$17.87216,200——
2020-04-28$16.48$16.48177,200——
2020-04-27$17.64$17.64170,600——
2020-04-24$17.63$17.63114,900——
2020-04-23$17.76$17.7665,000——
2020-04-22$18.95$18.95246,500——
2020-04-21$18.91$18.91134,300——
2020-04-20$17.32$17.32108,600——
2020-04-17$15.55$15.55100,500——
2020-04-16$15.14$15.1475,300——
2020-04-15$15.20$15.2080,300——
2020-04-14$15.41$15.4174,700——
2020-04-13$15.30$15.3073,200——
2020-04-09$14.69$14.6975,100——
2020-04-08$15.15$15.1575,700——
2020-04-07$14.93$14.9366,100——
2020-04-06$14.48$14.4879,700——
2020-04-03$14.42$14.4295,300——
2020-04-02$12.79$12.7962,800——
2020-04-01$10.37$10.37176,300——
2020-03-31$12.11$12.11210,600——
2020-03-30$13.90$13.9050,100——
2020-03-27$13.42$13.4253,500——
2020-03-26$15.06$15.0669,500——
2020-03-25$13.08$13.0876,300——
2020-03-24$13.71$13.7193,900——
2020-03-23$14.75$14.7556,300——
2020-03-20$15.00$15.00187,600——
2020-03-19$15.16$15.16100,300——
2020-03-18$15.49$15.49130,200——
2020-03-17$16.25$16.25162,100——
2020-03-16$14.32$14.32122,700——
2020-03-13$15.50$15.50175,300——
2020-03-12$14.97$14.97147,800——
2020-03-11$14.86$14.86144,400——
2020-03-10$15.71$15.71167,700——
2020-03-09$14.22$14.2248,000——
2020-03-06$15.41$15.4169,600——
2020-03-05$15.45$15.4544,300——
2020-03-04$15.94$15.9445,200——
2020-03-03$14.64$14.6462,100——
2020-03-02$14.79$14.7985,400——
2020-02-28$14.11$14.1191,400——
2020-02-27$13.99$13.99112,100——
2020-02-26$15.25$15.25102,800——
2020-02-25$17.14$17.14174,500——
2020-02-24$16.33$16.33115,600——
2020-02-21$14.31$14.3161,800——
2020-02-20$14.49$14.4947,200——
2020-02-19$14.28$14.2853,600——
2020-02-18$13.64$13.6443,600——
2020-02-14$13.22$13.2250,700——
2020-02-13$13.27$13.2777,200——
2020-02-12$13.69$13.6945,900——
2020-02-11$13.70$13.7057,800——
2020-02-10$14.77$14.7745,700——
2020-02-07$13.46$13.4622,700——
2020-02-06$13.52$13.5242,500——
2020-02-05$13.49$13.4961,000——
2020-02-04$13.07$13.0787,800——
2020-02-03$12.37$12.3789,700——
2020-01-31$12.29$12.29109,300——
2020-01-30$12.90$12.90238,000——
2020-01-29$11.90$11.90130,300——
2020-01-28$11.12$11.12107,800——
2020-01-27$9.65$9.6579,500——
2020-01-24$9.63$9.6337,800——
2020-01-23$10.09$10.0959,100——
2020-01-22$10.18$10.1838,700——
2020-01-21$10.74$10.7486,700——
2020-01-17$10.89$10.89179,600——
2020-01-16$10.73$10.73130,100——
2020-01-15$11.13$11.13107,800——
2020-01-14$11.46$11.4654,400——
2020-01-13$11.74$11.74104,000——
2020-01-10$12.50$12.50149,100——
2020-01-09$12.88$12.8871,600——
2020-01-08$12.58$12.58113,400——
2020-01-07$12.53$12.53111,800——
2020-01-06$12.25$12.2591,500——
2020-01-03$12.29$12.2981,100——
2020-01-02$12.20$12.2082,500——