Franklin S&P 500 Index D (SBSDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
54.22
+0.36 (0.67%)
At close: Dec 10, 2025
SBSDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 10, 2025 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | 0.67% |
| Dec 9, 2025 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | -0.09% |
| Dec 8, 2025 | 53.91 | 53.91 | 53.91 | 53.91 | 53.91 | -0.33% |
| Dec 5, 2025 | 54.09 | 54.09 | 54.09 | 54.09 | 54.09 | 0.20% |
| Dec 4, 2025 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | 0.11% |
| Dec 3, 2025 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | 0.30% |
| Dec 2, 2025 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | 0.26% |
| Dec 1, 2025 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | -0.52% |
| Nov 28, 2025 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | 0.52% |
| Nov 26, 2025 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | 0.69% |
| Nov 25, 2025 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | 0.91% |
| Nov 24, 2025 | 52.77 | 52.77 | 52.77 | 52.77 | 52.77 | 1.56% |
| Nov 21, 2025 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | 0.97% |
| Nov 20, 2025 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | -1.53% |
| Nov 19, 2025 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | 0.36% |
| Nov 18, 2025 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | -0.82% |
| Nov 17, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.91% |
| Nov 14, 2025 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | -0.02% |
| Nov 13, 2025 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | -1.67% |
| Nov 12, 2025 | 53.89 | 53.89 | 53.89 | 53.89 | 53.89 | 0.07% |
| Nov 11, 2025 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | 0.20% |
| Nov 10, 2025 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | 1.55% |
| Nov 7, 2025 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | 0.13% |
| Nov 6, 2025 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | -1.12% |
| Nov 5, 2025 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | 0.38% |
| Nov 4, 2025 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | -1.17% |
| Nov 3, 2025 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | 0.17% |
| Oct 31, 2025 | 53.79 | 53.79 | 53.79 | 53.79 | 53.79 | 0.26% |
| Oct 30, 2025 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | -0.98% |
| Oct 29, 2025 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | -0.02% |
| Oct 28, 2025 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | 0.24% |
| Oct 27, 2025 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | 1.22% |
| Oct 24, 2025 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | 0.79% |
| Oct 23, 2025 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | 0.59% |
| Oct 22, 2025 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | -0.53% |
| Oct 21, 2025 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | - |
| Oct 20, 2025 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | 1.07% |
| Oct 17, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | 0.52% |
| Oct 16, 2025 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | -0.63% |
| Oct 15, 2025 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | 0.42% |
| Oct 14, 2025 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | -0.15% |
| Oct 13, 2025 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | 1.55% |
| Oct 10, 2025 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | -2.70% |
| Oct 9, 2025 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | -0.28% |
| Oct 8, 2025 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | 0.59% |
| Oct 7, 2025 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | -0.38% |
| Oct 6, 2025 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | 0.38% |
| Oct 3, 2025 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | - |
| Oct 2, 2025 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | 0.08% |
| Oct 1, 2025 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | 0.34% |