Sterling Capital National Municipal Bond ETF (SCNM)
BATS: SCNM · Real-Time Price · USD
24.83
-0.01 (-0.04%)
Aug 10, 2026, 4:00 PM EDT - Market closed
SCNM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 24.83 | 24.84 | 24.83 | 24.83 | 24.83 | -0.04% | 8,819 |
| Aug 7, 2026 | 24.81 | 24.87 | 24.81 | 24.84 | 24.84 | 0.16% | 33,133 |
| Aug 6, 2026 | 24.75 | 24.80 | 24.73 | 24.80 | 24.80 | 0.10% | 238,309 |
| Aug 5, 2026 | 24.76 | 24.78 | 24.75 | 24.78 | 24.77 | 0.08% | 14,004 |
| Aug 4, 2026 | 24.74 | 24.77 | 24.73 | 24.76 | 24.76 | 0.26% | 27,700 |
| Aug 3, 2026 | 24.69 | 24.70 | 24.67 | 24.69 | 24.69 | 0.10% | 14,564 |
| Jul 31, 2026 | 24.73 | 24.75 | 24.71 | 24.75 | 24.67 | -0.04% | 32,063 |
| Jul 30, 2026 | 24.68 | 24.77 | 24.68 | 24.76 | 24.68 | -0.09% | 8,246 |
| Jul 29, 2026 | 24.78 | 24.81 | 24.77 | 24.78 | 24.70 | -0.01% | 43,431 |
| Jul 28, 2026 | 24.79 | 24.81 | 24.77 | 24.78 | 24.70 | - | 22,057 |
| Jul 27, 2026 | 24.79 | 24.80 | 24.77 | 24.78 | 24.70 | 0.16% | 7,857 |
| Jul 24, 2026 | 24.75 | 24.79 | 24.73 | 24.74 | 24.66 | 0.12% | 12,083 |
| Jul 23, 2026 | 24.74 | 24.77 | 24.65 | 24.71 | 24.63 | -0.60% | 34,843 |
| Jul 22, 2026 | 24.89 | 24.96 | 24.84 | 24.86 | 24.78 | -0.22% | 17,909 |
| Jul 21, 2026 | 24.94 | 24.94 | 24.91 | 24.92 | 24.83 | -0.14% | 5,036 |
| Jul 20, 2026 | 24.98 | 24.98 | 24.95 | 24.95 | 24.87 | -0.18% | 11,129 |
| Jul 17, 2026 | 24.99 | 25.00 | 24.95 | 25.00 | 24.91 | 0.02% | 21,998 |
| Jul 16, 2026 | 25.01 | 25.03 | 24.93 | 24.99 | 24.91 | -0.16% | 25,841 |
| Jul 15, 2026 | 25.04 | 25.06 | 25.00 | 25.03 | 24.95 | -0.14% | 21,096 |
| Jul 14, 2026 | 25.07 | 25.11 | 25.05 | 25.07 | 24.99 | 0.01% | 6,840 |
| Jul 13, 2026 | 25.03 | 25.07 | 25.01 | 25.07 | 24.98 | 0.02% | 198,374 |
| Jul 10, 2026 | 25.03 | 25.07 | 24.99 | 25.06 | 24.98 | 0.18% | 34,297 |
| Jul 9, 2026 | 25.06 | 25.06 | 25.02 | 25.02 | 24.93 | - | 19,613 |
| Jul 8, 2026 | 25.01 | 25.04 | 25.01 | 25.02 | 24.93 | -0.24% | 11,822 |
| Jul 7, 2026 | 25.10 | 25.12 | 25.07 | 25.08 | 24.99 | -0.28% | 10,925 |
| Jul 6, 2026 | 25.11 | 25.16 | 25.11 | 25.15 | 25.06 | 0.10% | 23,368 |
| Jul 2, 2026 | 25.12 | 25.13 | 25.08 | 25.12 | 25.04 | -0.06% | 9,444 |
| Jul 1, 2026 | 25.06 | 25.15 | 25.06 | 25.14 | 25.05 | 0.19% | 13,897 |
| Jun 30, 2026 | 25.18 | 25.18 | 25.15 | 25.16 | 25.01 | -0.12% | 8,442 |
| Jun 29, 2026 | 25.15 | 25.18 | 25.15 | 25.18 | 25.04 | 0.04% | 15,685 |
| Jun 26, 2026 | 25.14 | 25.18 | 25.14 | 25.18 | 25.03 | 0.12% | 17,695 |
| Jun 25, 2026 | 25.14 | 25.19 | 25.13 | 25.15 | 25.00 | 0.08% | 24,203 |
| Jun 24, 2026 | 25.11 | 25.15 | 25.07 | 25.13 | 24.98 | 0.24% | 20,248 |
| Jun 23, 2026 | 25.09 | 25.10 | 25.07 | 25.07 | 24.92 | -0.13% | 6,908 |
| Jun 22, 2026 | 25.09 | 25.12 | 25.06 | 25.10 | 24.95 | -0.03% | 21,491 |
| Jun 18, 2026 | 25.11 | 25.13 | 25.09 | 25.11 | 24.96 | 0.42% | 20,344 |
| Jun 17, 2026 | 25.04 | 25.08 | 25.00 | 25.00 | 24.85 | -0.30% | 14,020 |
| Jun 16, 2026 | 25.09 | 25.11 | 25.07 | 25.07 | 24.93 | - | 15,610 |
| Jun 15, 2026 | 25.09 | 25.09 | 25.06 | 25.08 | 24.93 | 0.10% | 9,752 |
| Jun 12, 2026 | 25.04 | 25.06 | 25.04 | 25.05 | 24.90 | 0.06% | 15,864 |
| Jun 11, 2026 | 25.06 | 25.06 | 25.02 | 25.04 | 24.89 | 0.08% | 10,537 |
| Jun 10, 2026 | 25.08 | 25.08 | 24.99 | 25.02 | 24.87 | -0.32% | 30,303 |
| Jun 9, 2026 | 25.09 | 25.10 | 24.98 | 25.10 | 24.95 | 0.20% | 24,635 |
| Jun 8, 2026 | 25.04 | 25.05 | 25.03 | 25.04 | 24.90 | 0.02% | 8,226 |
| Jun 5, 2026 | 24.99 | 25.04 | 24.99 | 25.04 | 24.89 | -0.08% | 951,553 |
| Jun 4, 2026 | 25.02 | 25.07 | 24.96 | 25.06 | 24.91 | -0.12% | 31,811 |
| Jun 3, 2026 | 25.00 | 25.10 | 24.99 | 25.09 | 24.94 | 0.12% | 21,043 |
| Jun 2, 2026 | 25.07 | 25.08 | 25.04 | 25.06 | 24.91 | 0.18% | 36,541 |
| Jun 1, 2026 | 24.94 | 25.02 | 24.93 | 25.02 | 24.87 | 0.09% | 12,186 |
| May 29, 2026 | 25.07 | 25.08 | 25.05 | 25.07 | 24.85 | 0.12% | 48,609 |