Sterling Capital National Municipal Bond ETF (SCNM)
BATS: SCNM · Real-Time Price · USD
25.06
+0.06 (0.24%)
Apr 17, 2026, 4:00 PM EDT - Market closed
SCNM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 25.07 | 25.09 | 25.00 | 25.06 | 25.06 | 0.24% | 32,373 |
| Apr 16, 2026 | 24.98 | 25.01 | 24.98 | 25.00 | 25.00 | 0.20% | 34,453 |
| Apr 15, 2026 | 24.97 | 24.99 | 24.95 | 24.95 | 24.95 | -0.20% | 15,579 |
| Apr 14, 2026 | 25.02 | 25.03 | 24.99 | 25.00 | 25.00 | -0.10% | 5,344 |
| Apr 13, 2026 | 24.98 | 25.03 | 24.91 | 25.03 | 25.03 | 0.26% | 10,177 |
| Apr 10, 2026 | 24.99 | 24.99 | 24.95 | 24.96 | 24.96 | -0.08% | 74,206 |
| Apr 9, 2026 | 24.96 | 25.00 | 24.89 | 24.98 | 24.98 | 0.16% | 35,976 |
| Apr 8, 2026 | 25.02 | 25.09 | 24.91 | 24.94 | 24.94 | 0.14% | 15,230 |
| Apr 7, 2026 | 24.88 | 24.93 | 24.87 | 24.91 | 24.90 | 0.02% | 11,528 |
| Apr 6, 2026 | 24.96 | 24.96 | 24.87 | 24.90 | 24.90 | -0.12% | 10,180 |
| Apr 2, 2026 | 24.86 | 24.95 | 24.86 | 24.93 | 24.93 | 0.24% | 43,069 |
| Apr 1, 2026 | 24.78 | 24.89 | 24.78 | 24.87 | 24.87 | 0.04% | 17,863 |
| Mar 31, 2026 | 24.85 | 24.89 | 24.80 | 24.86 | 24.79 | 0.36% | 15,466 |
| Mar 30, 2026 | 24.78 | 24.80 | 24.74 | 24.77 | 24.70 | 0.16% | 43,177 |
| Mar 27, 2026 | 24.68 | 24.77 | 24.64 | 24.73 | 24.66 | - | 22,571 |
| Mar 26, 2026 | 24.78 | 24.81 | 24.71 | 24.73 | 24.66 | -0.40% | 35,718 |
| Mar 25, 2026 | 24.80 | 24.84 | 24.78 | 24.83 | 24.76 | 0.49% | 14,729 |
| Mar 24, 2026 | 24.84 | 24.85 | 24.70 | 24.71 | 24.64 | -0.64% | 545,556 |
| Mar 23, 2026 | 24.90 | 24.92 | 24.87 | 24.87 | 24.80 | 0.24% | 17,604 |
| Mar 20, 2026 | 25.00 | 25.00 | 24.80 | 24.81 | 24.74 | -0.94% | 31,219 |
| Mar 19, 2026 | 25.08 | 25.08 | 25.01 | 25.05 | 24.97 | -0.14% | 7,785 |
| Mar 18, 2026 | 25.13 | 25.13 | 25.07 | 25.08 | 25.01 | -0.32% | 19,277 |
| Mar 17, 2026 | 25.15 | 25.17 | 25.14 | 25.16 | 25.09 | 0.08% | 19,003 |
| Mar 16, 2026 | 25.15 | 25.16 | 25.13 | 25.14 | 25.07 | - | 17,064 |
| Mar 13, 2026 | 25.09 | 25.14 | 25.09 | 25.14 | 25.07 | 0.32% | 20,331 |
| Mar 12, 2026 | 25.13 | 25.14 | 25.04 | 25.06 | 24.99 | -0.31% | 27,959 |
| Mar 11, 2026 | 25.17 | 25.17 | 25.12 | 25.14 | 25.07 | -0.16% | 8,200 |
| Mar 10, 2026 | 25.21 | 25.22 | 25.13 | 25.18 | 25.11 | -0.12% | 10,144 |
| Mar 9, 2026 | 25.17 | 25.23 | 25.17 | 25.21 | 25.13 | 0.08% | 31,322 |
| Mar 6, 2026 | 25.21 | 25.22 | 25.18 | 25.19 | 25.12 | -0.22% | 18,288 |
| Mar 5, 2026 | 25.20 | 25.25 | 25.20 | 25.25 | 25.17 | -0.06% | 10,147 |
| Mar 4, 2026 | 25.28 | 25.29 | 25.25 | 25.26 | 25.18 | -0.12% | 12,553 |
| Mar 3, 2026 | 25.27 | 25.34 | 25.12 | 25.29 | 25.21 | -0.32% | 43,076 |
| Mar 2, 2026 | 25.35 | 25.37 | 25.33 | 25.37 | 25.29 | -0.47% | 14,911 |
| Feb 27, 2026 | 25.50 | 25.50 | 25.44 | 25.49 | 25.35 | 0.04% | 18,418 |
| Feb 26, 2026 | 25.49 | 25.49 | 25.45 | 25.48 | 25.34 | 0.18% | 37,418 |
| Feb 25, 2026 | 25.41 | 25.47 | 25.26 | 25.43 | 25.29 | -0.11% | 17,079 |
| Feb 24, 2026 | 25.41 | 25.46 | 25.41 | 25.46 | 25.32 | 0.12% | 23,884 |
| Feb 23, 2026 | 25.44 | 25.45 | 25.41 | 25.43 | 25.29 | 0.04% | 9,475 |
| Feb 20, 2026 | 25.40 | 25.42 | 25.38 | 25.42 | 25.28 | 0.08% | 29,657 |
| Feb 19, 2026 | 25.40 | 25.40 | 25.39 | 25.40 | 25.26 | 0.08% | 2,747 |
| Feb 18, 2026 | 25.37 | 25.39 | 25.36 | 25.38 | 25.24 | 0.12% | 19,847 |
| Feb 17, 2026 | 25.36 | 25.37 | 25.29 | 25.35 | 25.21 | 0.31% | 32,370 |
| Feb 13, 2026 | 25.37 | 25.37 | 25.27 | 25.27 | 25.13 | -0.32% | 31,153 |
| Feb 12, 2026 | 25.31 | 25.35 | 25.31 | 25.35 | 25.21 | 0.24% | 44,464 |
| Feb 11, 2026 | 25.25 | 25.29 | 25.25 | 25.29 | 25.15 | -0.08% | 57,526 |
| Feb 10, 2026 | 25.35 | 25.35 | 25.14 | 25.31 | 25.17 | 0.02% | 14,830 |
| Feb 9, 2026 | 25.28 | 25.31 | 25.28 | 25.31 | 25.16 | 0.22% | 5,215 |
| Feb 6, 2026 | 25.25 | 25.26 | 25.24 | 25.25 | 25.11 | -0.10% | 36,600 |
| Feb 5, 2026 | 25.26 | 25.28 | 25.26 | 25.28 | 25.13 | 0.14% | 59,536 |