Quantcast

Scholar Rock Holding Corporation Common Stock Historical Stock Prices

SRRK 
$18.03
*  
0.02
0.11%
Get SRRK Alerts
*Delayed - data as of Apr. 25, 2019 10:38 ET  -  Find a broker to begin trading SRRK now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    SRRK Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:38 17.92 18.19 17.92 18.03 4,900
04/24/2019 17.79 18.3341 17.01 18.01 101,370
04/23/2019 17.095 17.83 16.7 17.59 28,145
04/22/2019 17.29 17.59 16.93 17.1 77,442
04/18/2019 16.76 17.97 16.76 17.43 105,234
04/17/2019 15.92 16.905 15.48 16.75 265,587
04/16/2019 15.89 16.49 15.625 15.8 82,183
04/15/2019 16.29 16.98 15.34 15.8 54,556
04/12/2019 16.67 16.865 15.63 16.16 80,491
04/11/2019 16.8 17.45 16.25 16.72 65,152
04/10/2019 16.96 17.17 16.53 16.74 86,435
04/09/2019 17.76 18.1 16.64 16.95 36,309
04/08/2019 18.68 18.7 17.36 17.77 65,216
04/05/2019 18.83 18.85 18.56 18.69 65,874
04/04/2019 19.08 19.21 18.29 18.73 69,634
04/03/2019 18.18 19.23 17.85 19.07 125,925
04/02/2019 18.34 18.62 17.85 18 146,677
04/01/2019 18.83 19.2239 17.86 18.28 54,792
03/29/2019 18.84 19.0025 18.66 18.79 100,129
03/28/2019 18.91 19.09 18.7575 18.82 79,933
03/27/2019 19.12 19.125 18.5 18.9 179,150
03/26/2019 18.71 19.34 18.629 19.13 102,509
03/25/2019 18.77 18.98 18.205 18.7 143,744
03/22/2019 19 19.195 18.31 18.51 127,666
03/21/2019 19 19.49 18.455 19.28 105,106
03/20/2019 19.86 20.785 18.88 19 405,801
03/19/2019 19.27 22.04 18.045 19.87 235,742
03/18/2019 18.25 19.58 18.25 19.065 133,342
03/15/2019 17.58 18.45 16.871 18.09 1,106,468
03/14/2019 17.5 18.16 17.25 17.57 82,744
03/13/2019 16.5 17.81 16.49 17.49 183,547
03/12/2019 15.98 16.81 15.89 16.13 56,246
03/11/2019 16.09 16.29 15.16 15.91 104,568
03/08/2019 15.88 16.45 15 15.7 101,127
03/07/2019 16.48 16.79 15.86 15.89 121,625
03/06/2019 18.05 18.51 16.05 16.49 109,355
03/05/2019 18.13 18.13 17.48 17.86 56,476
03/04/2019 17.95 18.83 17.38 18.13 99,199
03/01/2019 18.83 19 17.54 17.76 99,592
02/28/2019 18.2 19.35 17.89 18.62 98,725
02/27/2019 18.28 18.93 17.85 18 88,352
02/26/2019 18.52 19.69 17.8 18.3 57,088
02/25/2019 18.55 19.7227 18.1996 18.51 121,297
02/22/2019 17.19 19.11 16.12 18.57 120,067
02/21/2019 17.45 17.9813 16.33 16.96 32,292
02/20/2019 17.5 18.2586 17.22 18.01 85,927
02/19/2019 18.39 19.75 17.2 17.4 38,162
02/15/2019 16.58 18.35 14.65 18.32 29,712
02/14/2019 16.4 17 15.69 16.49 30,109
02/13/2019 16.08 17.15 15.61 16.38 58,473
02/12/2019 16.29 16.9 15.5555 16.04 38,275
02/11/2019 16.6 17.11 15.7952 16.18 20,414
02/08/2019 16.01 16.9128 16.01 16.51 93,741
02/07/2019 16.69 17.895 15.55 16.02 30,183
02/06/2019 17.46 17.79 16.22 16.76 37,727
02/05/2019 17.18 18.5 17.18 17.56 159,337
02/04/2019 16.89 18.29 16.89 17.18 62,595
02/01/2019 15.15 16.72 14.99 16.65 68,395
01/31/2019 15.54 15.97 15.1 15.11 37,429
01/30/2019 15.44 15.62 14.74 15.5 39,913
01/29/2019 15.77 15.86 14.03 15.32 98,143
01/28/2019 16.54 16.54 15.61 15.98 104,635
01/25/2019 14.5 16.61 14.5 16.59 154,170
01/24/2019 15.71 16.0158 14 14.24 42,634
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio