Sterling Capital National Municipal Bond ETF (SCNM)
BATS: SCNM · Real-Time Price · USD
25.13
-0.01 (-0.04%)
Mar 12, 2026, 10:19 AM EDT - Market open
SCNM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 25.17 | 25.17 | 25.12 | 25.14 | 25.14 | -0.16% | 8,200 |
| Mar 10, 2026 | 25.21 | 25.22 | 25.13 | 25.18 | 25.18 | -0.12% | 10,144 |
| Mar 9, 2026 | 25.17 | 25.23 | 25.17 | 25.21 | 25.21 | 0.08% | 31,322 |
| Mar 6, 2026 | 25.21 | 25.22 | 25.18 | 25.19 | 25.19 | -0.22% | 18,288 |
| Mar 5, 2026 | 25.20 | 25.25 | 25.20 | 25.25 | 25.25 | -0.06% | 10,147 |
| Mar 4, 2026 | 25.28 | 25.29 | 25.25 | 25.26 | 25.26 | -0.12% | 12,553 |
| Mar 3, 2026 | 25.27 | 25.34 | 25.12 | 25.29 | 25.29 | -0.32% | 43,076 |
| Mar 2, 2026 | 25.35 | 25.37 | 25.33 | 25.37 | 25.37 | -0.47% | 14,911 |
| Feb 27, 2026 | 25.50 | 25.50 | 25.44 | 25.49 | 25.42 | 0.04% | 18,418 |
| Feb 26, 2026 | 25.49 | 25.49 | 25.45 | 25.48 | 25.41 | 0.18% | 37,418 |
| Feb 25, 2026 | 25.41 | 25.47 | 25.26 | 25.43 | 25.37 | -0.11% | 17,079 |
| Feb 24, 2026 | 25.41 | 25.46 | 25.41 | 25.46 | 25.40 | 0.12% | 23,884 |
| Feb 23, 2026 | 25.44 | 25.45 | 25.41 | 25.43 | 25.36 | 0.04% | 9,475 |
| Feb 20, 2026 | 25.40 | 25.42 | 25.38 | 25.42 | 25.35 | 0.08% | 29,657 |
| Feb 19, 2026 | 25.40 | 25.40 | 25.39 | 25.40 | 25.33 | 0.08% | 2,747 |
| Feb 18, 2026 | 25.37 | 25.39 | 25.36 | 25.38 | 25.31 | 0.12% | 19,847 |
| Feb 17, 2026 | 25.36 | 25.37 | 25.29 | 25.35 | 25.28 | 0.31% | 32,370 |
| Feb 13, 2026 | 25.37 | 25.37 | 25.27 | 25.27 | 25.20 | -0.32% | 31,153 |
| Feb 12, 2026 | 25.31 | 25.35 | 25.31 | 25.35 | 25.28 | 0.24% | 44,464 |
| Feb 11, 2026 | 25.25 | 25.29 | 25.25 | 25.29 | 25.22 | -0.08% | 57,526 |
| Feb 10, 2026 | 25.35 | 25.35 | 25.14 | 25.31 | 25.24 | 0.02% | 14,830 |
| Feb 9, 2026 | 25.28 | 25.31 | 25.28 | 25.31 | 25.24 | 0.22% | 5,215 |
| Feb 6, 2026 | 25.25 | 25.26 | 25.24 | 25.25 | 25.18 | -0.10% | 36,600 |
| Feb 5, 2026 | 25.26 | 25.28 | 25.26 | 25.28 | 25.21 | 0.14% | 59,536 |
| Feb 4, 2026 | 25.21 | 25.26 | 25.21 | 25.24 | 25.17 | 0.14% | 43,421 |
| Feb 3, 2026 | 25.19 | 25.21 | 25.19 | 25.21 | 25.14 | 0.06% | 26,954 |
| Feb 2, 2026 | 25.19 | 25.20 | 25.18 | 25.19 | 25.13 | -0.06% | 26,694 |
| Jan 30, 2026 | 25.22 | 25.23 | 25.20 | 25.21 | 25.10 | 0.13% | 32,929 |
| Jan 29, 2026 | 25.18 | 25.19 | 25.16 | 25.17 | 25.07 | -0.03% | 12,305 |
| Jan 28, 2026 | 25.18 | 25.19 | 25.17 | 25.18 | 25.08 | 0.08% | 11,120 |
| Jan 27, 2026 | 25.18 | 25.19 | 25.16 | 25.16 | 25.06 | 0.06% | 11,654 |
| Jan 26, 2026 | 25.17 | 25.17 | 25.14 | 25.15 | 25.04 | - | 19,581 |
| Jan 23, 2026 | 25.14 | 25.32 | 25.08 | 25.15 | 25.04 | -0.02% | 39,143 |
| Jan 22, 2026 | 25.12 | 25.16 | 25.12 | 25.15 | 25.05 | 0.02% | 18,955 |
| Jan 21, 2026 | 25.09 | 25.15 | 25.08 | 25.15 | 25.04 | -0.26% | 26,294 |
| Jan 20, 2026 | 24.97 | 25.30 | 24.97 | 25.21 | 25.11 | 0.42% | 19,617 |
| Jan 16, 2026 | 25.13 | 25.14 | 25.07 | 25.11 | 25.00 | -0.06% | 8,994 |
| Jan 15, 2026 | 25.15 | 25.15 | 25.11 | 25.12 | 25.02 | -0.06% | 13,598 |
| Jan 14, 2026 | 25.13 | 25.15 | 25.12 | 25.14 | 25.03 | 0.02% | 21,631 |
| Jan 13, 2026 | 25.14 | 25.14 | 25.12 | 25.13 | 25.03 | 0.08% | 13,199 |
| Jan 12, 2026 | 25.11 | 25.13 | 25.10 | 25.11 | 25.01 | 0.04% | 6,421,808 |
| Jan 9, 2026 | 25.09 | 25.10 | 25.06 | 25.10 | 25.00 | -0.28% | 178,787 |
| Jan 8, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.07 | -0.10% | - |
| Jan 7, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.09 | 0.20% | - |
| Jan 6, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.04 | 0.03% | - |
| Jan 5, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.04 | 0.13% | 1 |
| Jan 2, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.00 | 0.16% | - |
| Dec 31, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 24.96 | - | 1 |
| Dec 30, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 24.96 | -0.32% | 1 |
| Dec 29, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 24.99 | 0.12% | - |