Franklin S&P 500 Index D (SBSDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
51.74
-0.02 (-0.04%)
Sep 12, 2025, 4:00 PM EDT
SBSDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 16, 2025 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | -0.13% |
| Sep 15, 2025 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | 0.48% |
| Sep 12, 2025 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | -0.04% |
| Sep 11, 2025 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | 0.84% |
| Sep 10, 2025 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | 0.31% |
| Sep 9, 2025 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | 0.27% |
| Sep 8, 2025 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | 0.22% |
| Sep 5, 2025 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | -0.31% |
| Sep 4, 2025 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | 0.85% |
| Sep 3, 2025 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | 0.50% |
| Sep 2, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | -0.67% |
| Aug 29, 2025 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | -0.63% |
| Aug 28, 2025 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | 0.31% |
| Aug 27, 2025 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | 0.24% |
| Aug 26, 2025 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | 0.42% |
| Aug 25, 2025 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | -0.41% |
| Aug 22, 2025 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | 1.52% |
| Aug 21, 2025 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | -0.40% |
| Aug 20, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | -0.24% |
| Aug 19, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | -0.57% |
| Aug 18, 2025 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | - |
| Aug 15, 2025 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | -0.28% |
| Aug 14, 2025 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | 0.04% |
| Aug 13, 2025 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | 0.32% |
| Aug 12, 2025 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | 1.14% |
| Aug 11, 2025 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | -0.24% |
| Aug 8, 2025 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | 0.78% |
| Aug 7, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | -0.08% |
| Aug 6, 2025 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | 0.73% |
| Aug 5, 2025 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | -0.48% |
| Aug 4, 2025 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | 1.47% |
| Aug 1, 2025 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | -1.59% |
| Jul 31, 2025 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | -0.36% |
| Jul 30, 2025 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | -0.14% |
| Jul 29, 2025 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | -0.28% |
| Jul 28, 2025 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | - |
| Jul 25, 2025 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | 0.40% |
| Jul 24, 2025 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | 0.08% |
| Jul 23, 2025 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | 0.79% |
| Jul 22, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | 0.06% |
| Jul 21, 2025 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | 0.14% |
| Jul 18, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -0.02% |
| Jul 17, 2025 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | 0.55% |
| Jul 16, 2025 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | 0.33% |
| Jul 15, 2025 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | -0.39% |
| Jul 14, 2025 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | 0.12% |
| Jul 11, 2025 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | -0.32% |
| Jul 10, 2025 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | 0.28% |
| Jul 9, 2025 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | 0.61% |
| Jul 8, 2025 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | -0.08% |