Franklin S&P 500 Index Fund D (SBSDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
51.48
+0.06 (0.12%)
At close: Apr 2, 2026
SBSDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | 0.12% |
| Apr 1, 2026 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | 0.72% |
| Mar 31, 2026 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | 2.92% |
| Mar 30, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -0.38% |
| Mar 27, 2026 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | -1.68% |
| Mar 26, 2026 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | -1.75% |
| Mar 25, 2026 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | 0.55% |
| Mar 24, 2026 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | -0.37% |
| Mar 23, 2026 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | 1.14% |
| Mar 20, 2026 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | -1.51% |
| Mar 19, 2026 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | -0.27% |
| Mar 18, 2026 | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | -1.35% |
| Mar 17, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.25% |
| Mar 16, 2026 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | 1.02% |
| Mar 13, 2026 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | -0.59% |
| Mar 12, 2026 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | -1.53% |
| Mar 11, 2026 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | -0.08% |
| Mar 10, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.21% |
| Mar 9, 2026 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | 0.84% |
| Mar 6, 2026 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | -1.31% |
| Mar 5, 2026 | 53.37 | 53.37 | 53.37 | 53.37 | 53.37 | -0.56% |
| Mar 4, 2026 | 53.67 | 53.67 | 53.67 | 53.67 | 53.67 | 0.77% |
| Mar 3, 2026 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | -0.93% |
| Mar 2, 2026 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | 0.04% |
| Feb 27, 2026 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | -0.43% |
| Feb 26, 2026 | 53.97 | 53.97 | 53.97 | 53.97 | 53.97 | -0.53% |
| Feb 25, 2026 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | 0.82% |
| Feb 24, 2026 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | 0.77% |
| Feb 23, 2026 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | -1.04% |
| Feb 20, 2026 | 53.97 | 53.97 | 53.97 | 53.97 | 53.97 | 0.69% |
| Feb 19, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | -0.26% |
| Feb 18, 2026 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | 0.54% |
| Feb 17, 2026 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | 0.13% |
| Feb 13, 2026 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | 0.06% |
| Feb 12, 2026 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | -1.57% |
| Feb 11, 2026 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | - |
| Feb 10, 2026 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | -0.33% |
| Feb 9, 2026 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | 0.48% |
| Feb 6, 2026 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | 1.98% |
| Feb 5, 2026 | 53.07 | 53.07 | 53.07 | 53.07 | 53.07 | -1.23% |
| Feb 4, 2026 | 53.73 | 53.73 | 53.73 | 53.73 | 53.73 | -0.50% |
| Feb 3, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.84% |
| Feb 2, 2026 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | 0.54% |
| Jan 30, 2026 | 54.17 | 54.17 | 54.17 | 54.17 | 54.17 | -0.42% |
| Jan 29, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | -0.13% |
| Jan 28, 2026 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | - |
| Jan 27, 2026 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | 0.41% |
| Jan 26, 2026 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | 0.50% |
| Jan 23, 2026 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | 0.04% |
| Jan 22, 2026 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | 0.54% |